Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 164.20 | 165.26 | 161.71 | 161.99 | 2,841,374 | -1.41(-0.86%) |
Feb 25, 2021 | 162.69 | 165.33 | 162.40 | 163.39 | 2,670,259 | -1.02(-0.62%) |
Feb 24, 2021 | 158.34 | 164.62 | 157.32 | 164.41 | 2,115,971 | +4.24(+2.65%) |
Feb 23, 2021 | 159.51 | 162.53 | 158.39 | 160.17 | 2,020,111 | +1.16(+0.73%) |
Feb 22, 2021 | 156.51 | 159.70 | 155.57 | 159.01 | 1,574,059 | +1.42(+0.90%) |
Feb 19, 2021 | 160.88 | 161.41 | 157.31 | 157.58 | 2,149,320 | -3.08(-1.92%) |
Feb 18, 2021 | 155.66 | 161.06 | 154.76 | 160.66 | 2,391,349 | +5.09(+3.27%) |
Feb 17, 2021 | 154.34 | 155.85 | 153.14 | 155.57 | 1,365,342 | +0.90(+0.58%) |
Feb 16, 2021 | 154.44 | 156.14 | 153.62 | 154.67 | 2,174,811 | -0.81(-0.52%) |
Feb 12, 2021 | 154.53 | 155.64 | 152.88 | 155.48 | 1,964,221 | +0.21(+0.14%) |
Feb 11, 2021 | 156.75 | 156.79 | 155.06 | 155.27 | 1,277,545 | -0.13(-0.08%) |
Feb 10, 2021 | 156.76 | 157.00 | 154.75 | 155.40 | 1,726,846 | -0.41(-0.26%) |
Feb 09, 2021 | 156.26 | 156.77 | 154.92 | 155.81 | 1,878,648 | -0.50(-0.32%) |
Feb 08, 2021 | 156.35 | 157.06 | 154.99 | 156.31 | 1,885,520 | +0.60(+0.38%) |
Feb 05, 2021 | 158.92 | 159.70 | 155.61 | 155.71 | 1,650,423 | -3.05(-1.92%) |
Feb 04, 2021 | 156.45 | 158.86 | 154.87 | 158.77 | 1,513,755 | +3.47(+2.24%) |
Feb 03, 2021 | 155.52 | 156.24 | 154.75 | 155.29 | 1,946,336 | -1.44(-0.92%) |
Feb 02, 2021 | 155.72 | 157.43 | 154.08 | 156.74 | 2,001,710 | +1.89(+1.22%) |
Feb 01, 2021 | 153.85 | 156.82 | 153.75 | 154.85 | 1,848,590 | +1.15(+0.74%) |
Jan 29, 2021 | 155.64 | 157.73 | 153.07 | 153.70 | 3,450,601 | -1.52(-0.98%) |
Jan 28, 2021 | 157.32 | 160.64 | 155.09 | 155.22 | 2,350,991 | +1.01(+0.65%) |
Jan 27, 2021 | 152.89 | 160.92 | 151.34 | 154.21 | 3,797,812 | +1.06(+0.69%) |
Jan 26, 2021 | 152.99 | 154.36 | 151.74 | 153.15 | 3,075,135 | +0.79(+0.52%) |
Jan 25, 2021 | 150.20 | 152.72 | 149.71 | 152.36 | 1,987,900 | +1.58(+1.05%) |
Jan 22, 2021 | 150.01 | 151.21 | 148.76 | 150.78 | 2,035,661 | +0.88(+0.59%) |
Jan 21, 2021 | 150.98 | 151.12 | 149.03 | 149.90 | 2,005,851 | -1.23(-0.81%) |
Jan 20, 2021 | 150.84 | 151.57 | 149.51 | 151.12 | 1,548,996 | +0.34(+0.23%) |
Jan 19, 2021 | 149.99 | 151.00 | 149.07 | 150.78 | 1,830,003 | +0.80(+0.53%) |
Jan 15, 2021 | 150.42 | 150.53 | 148.29 | 149.98 | 3,099,310 | -0.73(-0.49%) |
Jan 14, 2021 | 153.29 | 153.59 | 150.33 | 150.71 | 2,783,553 | -2.56(-1.67%) |
Jan 13, 2021 | 150.80 | 154.23 | 149.87 | 153.27 | 3,380,164 | -4.10(-2.60%) |
Jan 12, 2021 | 156.99 | 157.82 | 155.47 | 157.37 | 1,759,557 | +0.51(+0.33%) |
Jan 11, 2021 | 159.11 | 159.72 | 156.50 | 156.86 | 1,327,755 | -2.36(-1.48%) |
Jan 08, 2021 | 157.29 | 160.46 | 156.67 | 159.22 | 2,834,606 | +2.05(+1.30%) |
Jan 07, 2021 | 156.44 | 158.20 | 155.86 | 157.17 | 1,715,349 | +0.88(+0.57%) |
Jan 06, 2021 | 154.64 | 157.72 | 154.55 | 156.29 | 1,767,267 | -0.55(-0.35%) |
Jan 05, 2021 | 157.02 | 158.41 | 155.80 | 156.84 | 1,602,366 | -0.44(-0.28%) |
Jan 04, 2021 | 163.80 | 164.36 | 156.13 | 157.28 | 2,435,121 | -6.74(-4.11%) |
Dec 31, 2020 | 164.02 | 164.02 | 164.02 | 845,987 | +2.22(+1.38%) | |
Dec 30, 2020 | 163.46 | 164.06 | 161.34 | 161.79 | 845,987 | -0.99(-0.61%) |
Dec 29, 2020 | 165.19 | 165.51 | 162.50 | 162.78 | 856,297 | -1.62(-0.99%) |
Dec 28, 2020 | 165.27 | 165.84 | 164.27 | 164.40 | 827,750 | +0.05(+0.03%) |
Dec 24, 2020 | 163.94 | 164.36 | 162.83 | 164.35 | 399,096 | +1.28(+0.78%) |
Dec 23, 2020 | 165.23 | 165.93 | 162.89 | 163.08 | 1,004,092 | -1.07(-0.65%) |
Dec 22, 2020 | 164.48 | 164.80 | 163.33 | 164.15 | 1,016,927 | -1.07(-0.65%) |
Dec 21, 2020 | 163.83 | 165.54 | 162.34 | 165.22 | 1,565,398 | -1.63(-0.98%) |
Dec 18, 2020 | 166.13 | 167.05 | 165.20 | 166.85 | 3,543,956 | +1.77(+1.07%) |
Dec 17, 2020 | 164.38 | 166.65 | 163.76 | 165.08 | 1,251,607 | +1.63(+1.00%) |
Dec 16, 2020 | 163.75 | 164.34 | 162.23 | 163.45 | 1,203,120 | -0.15(-0.09%) |
Dec 15, 2020 | 162.21 | 163.63 | 160.92 | 163.60 | 1,318,281 | +2.42(+1.50%) |
Dec 14, 2020 | 161.34 | 163.65 | 160.38 | 161.18 | 3,296,725 | -0.35(-0.22%) |
Dec 11, 2020 | 159.58 | 161.67 | 159.25 | 161.53 | 1,290,108 | +1.42(+0.89%) |
Dec 10, 2020 | 160.78 | 160.90 | 159.37 | 160.11 | 1,946,446 | -0.85(-0.53%) |
Dec 09, 2020 | 162.14 | 162.18 | 159.96 | 160.95 | 1,658,337 | -0.64(-0.40%) |
Dec 08, 2020 | 161.50 | 161.98 | 160.49 | 161.59 | 1,103,760 | -0.04(-0.02%) |
Dec 07, 2020 | 161.10 | 161.78 | 160.04 | 161.63 | 1,204,601 | -0.20(-0.13%) |
Dec 04, 2020 | 159.58 | 162.61 | 158.98 | 161.83 | 1,104,471 | +2.50(+1.57%) |
Dec 03, 2020 | 158.56 | 160.48 | 158.21 | 159.33 | 1,576,622 | +0.47(+0.30%) |
Dec 02, 2020 | 161.73 | 162.08 | 158.33 | 158.86 | 2,554,318 | -2.86(-1.77%) |