Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 145.52 | 147.45 | 140.82 | 143.01 | 3,629,500 | -2.07(-1.43%) |
Feb 25, 2021 | 152.50 | 154.51 | 144.02 | 145.08 | 3,868,125 | -7.45(-4.88%) |
Feb 24, 2021 | 153.80 | 154.91 | 149.58 | 152.53 | 4,117,356 | -1.27(-0.83%) |
Feb 23, 2021 | 156.56 | 158.30 | 151.41 | 153.80 | 3,869,114 | -7.02(-4.37%) |
Feb 22, 2021 | 168.29 | 169.30 | 160.28 | 160.82 | 2,595,967 | -8.84(-5.21%) |
Feb 19, 2021 | 168.42 | 170.75 | 166.80 | 169.66 | 1,862,200 | +3.01(+1.81%) |
Feb 18, 2021 | 166.91 | 167.90 | 163.81 | 166.65 | 2,417,210 | -3.85(-2.26%) |
Feb 17, 2021 | 168.50 | 170.63 | 166.51 | 170.50 | 2,005,452 | +1.20(+0.71%) |
Feb 16, 2021 | 173.68 | 174.85 | 168.52 | 169.30 | 1,631,123 | -4.03(-2.33%) |
Feb 12, 2021 | 169.45 | 173.55 | 166.79 | 173.33 | 1,226,500 | +3.37(+1.98%) |
Feb 11, 2021 | 169.21 | 170.89 | 167.50 | 169.96 | 1,393,997 | +1.94(+1.15%) |
Feb 10, 2021 | 172.81 | 174.66 | 167.44 | 168.02 | 2,192,891 | -4.76(-2.75%) |
Feb 09, 2021 | 170.67 | 172.95 | 168.69 | 172.78 | 2,204,464 | +3.22(+1.90%) |
Feb 08, 2021 | 172.32 | 173.88 | 169.30 | 169.56 | 2,145,644 | -0.68(-0.40%) |
Feb 05, 2021 | 173.52 | 174.60 | 169.72 | 170.24 | 2,570,600 | -2.02(-1.17%) |
Feb 04, 2021 | 171.81 | 174.59 | 170.70 | 172.26 | 1,558,843 | +0.97(+0.57%) |
Feb 03, 2021 | 177.29 | 177.29 | 170.90 | 171.29 | 1,683,079 | -3.80(-2.17%) |
Feb 02, 2021 | 173.00 | 178.18 | 172.75 | 175.09 | 1,968,128 | +3.46(+2.02%) |
Feb 01, 2021 | 166.13 | 173.10 | 166.13 | 171.63 | 1,363,814 | +6.60(+4.00%) |
Jan 29, 2021 | 168.00 | 168.80 | 163.81 | 165.03 | 1,639,400 | -3.45(-2.05%) |
Jan 28, 2021 | 169.32 | 172.14 | 167.06 | 168.48 | 1,383,981 | -0.16(-0.09%) |
Jan 27, 2021 | 170.18 | 175.75 | 167.91 | 168.64 | 1,577,200 | -5.12(-2.95%) |
Jan 26, 2021 | 172.82 | 174.73 | 171.10 | 173.76 | 1,162,948 | +1.85(+1.08%) |
Jan 25, 2021 | 172.65 | 174.00 | 165.57 | 171.91 | 2,031,235 | +1.01(+0.59%) |
Jan 22, 2021 | 174.28 | 175.60 | 170.53 | 170.90 | 2,347,300 | -0.93(-0.54%) |
Jan 21, 2021 | 172.94 | 174.49 | 170.58 | 171.83 | 1,152,851 | -0.83(-0.48%) |
Jan 20, 2021 | 174.00 | 175.23 | 171.69 | 172.66 | 1,401,344 | -0.30(-0.17%) |
Jan 19, 2021 | 170.34 | 173.90 | 168.37 | 172.96 | 2,241,790 | +2.99(+1.76%) |
Jan 15, 2021 | 171.10 | 172.64 | 168.81 | 169.97 | 1,407,800 | -0.98(-0.57%) |
Jan 14, 2021 | 171.26 | 173.34 | 170.22 | 170.95 | 1,600,072 | +0.30(+0.18%) |
Jan 13, 2021 | 167.80 | 172.14 | 167.50 | 170.65 | 1,963,378 | +3.64(+2.18%) |
Jan 12, 2021 | 167.01 | 168.58 | 162.00 | 167.01 | 1,980,024 | +0.50(+0.30%) |
Jan 11, 2021 | 164.42 | 169.55 | 162.21 | 166.51 | 1,690,942 | +1.11(+0.67%) |
Jan 08, 2021 | 163.06 | 165.88 | 161.77 | 165.40 | 2,126,500 | +2.36(+1.45%) |
Jan 07, 2021 | 162.01 | 164.71 | 161.95 | 163.04 | 2,226,572 | +1.44(+0.89%) |
Jan 06, 2021 | 161.00 | 163.92 | 160.26 | 161.60 | 2,213,568 | -5.12(-3.07%) |
Jan 05, 2021 | 165.09 | 167.26 | 162.85 | 166.72 | 2,477,217 | +0.35(+0.21%) |
Jan 04, 2021 | 170.86 | 170.86 | 165.26 | 166.37 | 2,880,840 | -3.52(-2.07%) |
Dec 31, 2020 | 169.89 | 169.89 | 169.89 | 1,201,831 | -2.49(-1.44%) | |
Dec 30, 2020 | 174.09 | 174.57 | 170.37 | 172.38 | 1,201,831 | +0.14(+0.08%) |
Dec 29, 2020 | 176.44 | 176.99 | 171.85 | 172.24 | 1,521,333 | -3.31(-1.89%) |
Dec 28, 2020 | 181.63 | 181.63 | 173.88 | 175.55 | 1,606,166 | -4.65(-2.58%) |
Dec 24, 2020 | 182.58 | 184.71 | 179.68 | 180.20 | 1,150,200 | -2.35(-1.29%) |
Dec 23, 2020 | 177.56 | 185.73 | 177.50 | 182.55 | 3,294,433 | +5.55(+3.14%) |
Dec 22, 2020 | 174.75 | 177.86 | 172.48 | 177.00 | 2,823,725 | +2.63(+1.51%) |
Dec 21, 2020 | 164.97 | 174.93 | 164.53 | 174.37 | 4,558,697 | +8.48(+5.11%) |
Dec 18, 2020 | 167.59 | 168.18 | 164.16 | 165.89 | 4,137,200 | -0.37(-0.22%) |
Dec 17, 2020 | 163.66 | 166.46 | 162.76 | 166.26 | 2,766,222 | +3.92(+2.41%) |
Dec 16, 2020 | 161.80 | 163.30 | 159.54 | 162.34 | 2,196,417 | +0.54(+0.33%) |
Dec 15, 2020 | 160.00 | 161.81 | 158.35 | 161.80 | 2,717,214 | +2.42(+1.52%) |
Dec 14, 2020 | 155.30 | 159.76 | 155.30 | 159.38 | 3,286,113 | +4.13(+2.66%) |
Dec 11, 2020 | 153.85 | 156.45 | 151.91 | 155.25 | 2,572,100 | +1.76(+1.15%) |
Dec 10, 2020 | 154.97 | 155.74 | 152.40 | 153.49 | 3,443,287 | -2.10(-1.35%) |
Dec 09, 2020 | 162.80 | 163.00 | 153.30 | 155.59 | 3,654,144 | -5.38(-3.34%) |
Dec 08, 2020 | 155.93 | 161.25 | 154.29 | 160.97 | 3,350,256 | +5.35(+3.44%) |
Dec 07, 2020 | 161.07 | 162.34 | 153.30 | 155.62 | 6,956,398 | -5.45(-3.38%) |
Dec 04, 2020 | 160.01 | 163.89 | 159.32 | 161.07 | 7,473,800 | +3.04(+1.92%) |
Dec 03, 2020 | 158.55 | 169.00 | 152.52 | 158.03 | 30,334,824 | -47.88(-23.25%) |
Dec 02, 2020 | 203.32 | 207.00 | 201.00 | 205.91 | 3,784,874 | -0.52(-0.25%) |