Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 148.99 | 154.76 | 147.86 | 153.11 | 1,764,465 | +3.63(+2.43%) |
Feb 25, 2021 | 157.26 | 158.65 | 147.94 | 149.47 | 1,360,356 | -7.23(-4.61%) |
Feb 24, 2021 | 150.44 | 157.90 | 148.80 | 156.70 | 1,864,148 | +6.12(+4.06%) |
Feb 23, 2021 | 146.29 | 151.21 | 137.46 | 150.58 | 2,375,902 | -1.82(-1.19%) |
Feb 22, 2021 | 150.12 | 155.71 | 149.59 | 152.40 | 2,378,441 | +0.31(+0.20%) |
Feb 19, 2021 | 140.98 | 152.88 | 140.72 | 152.09 | 3,829,888 | +14.33(+10.40%) |
Feb 18, 2021 | 146.55 | 147.30 | 137.06 | 137.77 | 4,184,837 | -15.59(-10.17%) |
Feb 17, 2021 | 158.38 | 158.51 | 150.31 | 153.36 | 2,373,304 | -4.61(-2.92%) |
Feb 16, 2021 | 166.05 | 166.88 | 157.45 | 157.97 | 1,918,285 | -2.38(-1.48%) |
Feb 12, 2021 | 160.18 | 161.62 | 156.87 | 160.34 | 1,632,623 | +4.67(+3.00%) |
Feb 11, 2021 | 152.01 | 156.26 | 150.49 | 155.68 | 1,493,277 | +3.70(+2.44%) |
Feb 10, 2021 | 157.05 | 157.58 | 151.06 | 151.98 | 1,525,367 | -2.57(-1.66%) |
Feb 09, 2021 | 156.17 | 157.07 | 151.74 | 154.55 | 1,578,371 | -2.80(-1.78%) |
Feb 08, 2021 | 155.82 | 159.58 | 154.67 | 157.34 | 2,590,841 | +4.28(+2.79%) |
Feb 05, 2021 | 152.90 | 154.95 | 150.31 | 153.07 | 5,103,540 | +2.21(+1.47%) |
Feb 04, 2021 | 148.95 | 152.41 | 147.68 | 150.86 | 8,613,158 | -6.80(-4.31%) |
Feb 03, 2021 | 162.15 | 166.65 | 156.22 | 157.65 | 2,330,305 | -7.18(-4.35%) |
Feb 02, 2021 | 165.03 | 167.17 | 163.34 | 164.83 | 1,207,028 | +2.80(+1.73%) |
Feb 01, 2021 | 161.45 | 163.52 | 159.05 | 162.03 | 1,266,981 | +3.61(+2.28%) |
Jan 29, 2021 | 160.77 | 165.04 | 156.23 | 158.41 | 3,217,398 | -3.61(-2.23%) |
Jan 28, 2021 | 166.17 | 166.68 | 159.60 | 162.03 | 1,751,086 | -2.42(-1.47%) |
Jan 27, 2021 | 165.81 | 166.15 | 157.15 | 164.44 | 2,985,136 | -6.36(-3.72%) |
Jan 26, 2021 | 173.18 | 174.16 | 168.12 | 170.80 | 1,443,829 | -1.50(-0.87%) |
Jan 25, 2021 | 169.46 | 174.81 | 167.59 | 172.30 | 1,409,041 | +3.13(+1.85%) |
Jan 22, 2021 | 168.72 | 170.31 | 166.70 | 169.18 | 2,089,039 | -2.63(-1.53%) |
Jan 21, 2021 | 176.76 | 177.24 | 169.87 | 171.80 | 1,356,749 | -3.68(-2.10%) |
Jan 20, 2021 | 182.62 | 183.43 | 174.70 | 175.49 | 1,441,862 | -4.93(-2.73%) |
Jan 19, 2021 | 176.28 | 180.78 | 173.73 | 180.41 | 1,560,854 | +4.98(+2.84%) |
Jan 15, 2021 | 175.30 | 178.98 | 173.10 | 175.44 | 1,228,677 | -2.17(-1.22%) |
Jan 14, 2021 | 175.79 | 179.28 | 175.79 | 177.61 | 1,065,103 | +2.39(+1.36%) |
Jan 13, 2021 | 178.12 | 178.21 | 173.36 | 175.22 | 1,521,024 | -2.51(-1.41%) |
Jan 12, 2021 | 172.66 | 178.36 | 171.89 | 177.74 | 1,699,607 | +5.07(+2.94%) |
Jan 11, 2021 | 174.13 | 175.30 | 168.89 | 172.66 | 3,018,774 | -6.63(-3.70%) |
Jan 08, 2021 | 179.67 | 182.05 | 174.00 | 179.29 | 1,703,781 | +0.10(+0.05%) |
Jan 07, 2021 | 178.69 | 182.36 | 175.84 | 179.20 | 3,025,619 | +8.67(+5.08%) |
Jan 06, 2021 | 161.18 | 173.93 | 161.18 | 170.53 | 3,422,276 | +11.85(+7.47%) |
Jan 05, 2021 | 148.68 | 162.43 | 148.68 | 158.68 | 2,696,980 | +10.03(+6.75%) |
Jan 04, 2021 | 148.91 | 152.67 | 146.37 | 148.65 | 2,976,444 | +4.98(+3.46%) |
Dec 31, 2020 | 143.67 | 143.67 | 143.67 | 1,069,024 | -1.72(-1.19%) | |
Dec 30, 2020 | 144.30 | 147.67 | 143.90 | 145.39 | 1,069,024 | +2.99(+2.10%) |
Dec 29, 2020 | 145.58 | 146.00 | 140.96 | 142.40 | 1,142,588 | -3.41(-2.34%) |
Dec 28, 2020 | 147.44 | 149.47 | 145.69 | 145.81 | 1,260,246 | +0.08(+0.05%) |
Dec 24, 2020 | 145.99 | 146.44 | 144.41 | 145.73 | 500,465 | -0.26(-0.18%) |
Dec 23, 2020 | 143.99 | 148.83 | 143.41 | 146.00 | 1,764,173 | +3.55(+2.49%) |
Dec 22, 2020 | 139.69 | 144.13 | 138.93 | 142.45 | 1,328,863 | +4.14(+2.99%) |
Dec 21, 2020 | 132.24 | 138.47 | 131.88 | 138.31 | 1,212,530 | +3.04(+2.25%) |
Dec 18, 2020 | 133.91 | 135.65 | 133.47 | 135.27 | 2,513,316 | +1.38(+1.03%) |
Dec 17, 2020 | 133.66 | 134.37 | 130.65 | 133.89 | 1,157,929 | +1.66(+1.25%) |
Dec 16, 2020 | 135.07 | 136.34 | 131.99 | 132.24 | 933,146 | -2.10(-1.57%) |
Dec 15, 2020 | 133.20 | 134.61 | 131.49 | 134.34 | 1,245,848 | +3.28(+2.50%) |
Dec 14, 2020 | 136.89 | 137.32 | 130.75 | 131.06 | 1,424,039 | -3.97(-2.94%) |
Dec 11, 2020 | 136.49 | 138.23 | 133.04 | 135.03 | 988,199 | -2.71(-1.97%) |
Dec 10, 2020 | 137.32 | 139.95 | 136.55 | 137.74 | 1,132,426 | -0.72(-0.52%) |
Dec 09, 2020 | 139.95 | 141.91 | 136.59 | 138.45 | 1,487,142 | -1.36(-0.97%) |
Dec 08, 2020 | 135.21 | 139.98 | 134.23 | 139.81 | 919,065 | +3.84(+2.82%) |
Dec 07, 2020 | 135.43 | 136.99 | 134.13 | 135.98 | 1,155,039 | +0.76(+0.56%) |
Dec 04, 2020 | 128.70 | 135.23 | 128.41 | 135.22 | 1,192,263 | +7.28(+5.69%) |
Dec 03, 2020 | 131.43 | 132.31 | 127.00 | 127.94 | 2,027,057 | -3.43(-2.61%) |
Dec 02, 2020 | 130.95 | 132.09 | 128.36 | 131.36 | 1,622,758 | -0.61(-0.46%) |