Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 165.15 | 166.22 | 162.64 | 162.92 | 2,825,089 | -1.41(-0.86%) |
Feb 25, 2021 | 163.62 | 166.29 | 163.33 | 164.33 | 2,654,955 | -1.02(-0.62%) |
Feb 24, 2021 | 159.25 | 165.57 | 158.23 | 165.35 | 2,103,844 | +4.26(+2.65%) |
Feb 23, 2021 | 160.43 | 163.46 | 159.31 | 161.09 | 2,008,533 | +1.16(+0.73%) |
Feb 22, 2021 | 157.42 | 160.62 | 156.47 | 159.93 | 1,565,038 | +1.43(+0.90%) |
Feb 19, 2021 | 161.81 | 162.34 | 158.22 | 158.49 | 2,137,002 | -3.10(-1.92%) |
Feb 18, 2021 | 156.55 | 161.98 | 155.66 | 161.59 | 2,377,643 | +5.12(+3.27%) |
Feb 17, 2021 | 155.22 | 156.75 | 154.03 | 156.47 | 1,357,517 | +0.91(+0.58%) |
Feb 16, 2021 | 155.33 | 157.04 | 154.50 | 155.56 | 2,162,346 | -0.81(-0.52%) |
Feb 12, 2021 | 155.42 | 156.54 | 153.76 | 156.38 | 1,952,963 | +0.22(+0.14%) |
Feb 11, 2021 | 157.65 | 157.70 | 155.96 | 156.16 | 1,270,223 | -0.13(-0.08%) |
Feb 10, 2021 | 157.66 | 157.90 | 155.64 | 156.29 | 1,716,949 | -0.41(-0.26%) |
Feb 09, 2021 | 157.16 | 157.68 | 155.81 | 156.70 | 1,867,881 | -0.51(-0.32%) |
Feb 08, 2021 | 157.25 | 157.97 | 155.88 | 157.21 | 1,874,714 | +0.60(+0.38%) |
Feb 05, 2021 | 159.84 | 160.62 | 156.51 | 156.61 | 1,640,963 | -3.07(-1.92%) |
Feb 04, 2021 | 157.35 | 159.78 | 155.76 | 159.68 | 1,505,080 | +3.49(+2.24%) |
Feb 03, 2021 | 156.41 | 157.14 | 155.65 | 156.19 | 1,935,181 | -1.45(-0.92%) |
Feb 02, 2021 | 156.62 | 158.33 | 154.97 | 157.64 | 1,990,238 | +1.90(+1.22%) |
Feb 01, 2021 | 154.74 | 157.72 | 154.63 | 155.74 | 1,837,996 | +1.15(+0.75%) |
Jan 29, 2021 | 156.54 | 158.64 | 153.95 | 154.59 | 3,430,824 | -1.53(-0.98%) |
Jan 28, 2021 | 158.23 | 161.56 | 155.98 | 156.11 | 2,337,517 | +1.01(+0.65%) |
Jan 27, 2021 | 153.77 | 161.84 | 152.21 | 155.10 | 3,776,045 | +1.07(+0.69%) |
Jan 26, 2021 | 153.87 | 155.25 | 152.61 | 154.04 | 3,057,511 | +0.80(+0.52%) |
Jan 25, 2021 | 151.07 | 153.60 | 150.57 | 153.24 | 1,976,507 | +1.59(+1.05%) |
Jan 22, 2021 | 150.87 | 152.08 | 149.62 | 151.65 | 2,023,994 | +0.89(+0.59%) |
Jan 21, 2021 | 151.85 | 152.00 | 149.89 | 150.76 | 1,994,354 | -1.24(-0.81%) |
Jan 20, 2021 | 151.71 | 152.44 | 150.38 | 152.00 | 1,540,118 | +0.35(+0.23%) |
Jan 19, 2021 | 150.85 | 151.87 | 149.93 | 151.65 | 1,819,515 | +0.81(+0.53%) |
Jan 15, 2021 | 151.28 | 151.40 | 149.15 | 150.84 | 3,081,547 | -0.74(-0.49%) |
Jan 14, 2021 | 154.18 | 154.48 | 151.20 | 151.58 | 2,767,600 | -2.57(-1.67%) |
Jan 13, 2021 | 151.67 | 155.12 | 150.73 | 154.16 | 3,360,792 | -4.12(-2.60%) |
Jan 12, 2021 | 157.89 | 158.73 | 156.37 | 158.28 | 1,749,472 | +0.51(+0.33%) |
Jan 11, 2021 | 160.03 | 160.64 | 157.40 | 157.76 | 1,320,145 | -2.38(-1.48%) |
Jan 08, 2021 | 158.19 | 161.38 | 157.57 | 160.14 | 2,818,360 | +2.06(+1.30%) |
Jan 07, 2021 | 157.34 | 159.11 | 156.76 | 158.08 | 1,705,518 | +0.89(+0.57%) |
Jan 06, 2021 | 155.53 | 158.63 | 155.44 | 157.19 | 1,757,138 | -0.55(-0.35%) |
Jan 05, 2021 | 157.92 | 159.33 | 156.69 | 157.74 | 1,593,182 | -0.44(-0.28%) |
Jan 04, 2021 | 164.75 | 165.31 | 157.03 | 158.18 | 2,421,164 | -6.78(-4.11%) |
Dec 31, 2020 | 164.96 | 164.96 | 164.96 | 841,138 | +2.24(+1.38%) | |
Dec 30, 2020 | 164.40 | 165.01 | 162.26 | 162.72 | 841,138 | -0.99(-0.61%) |
Dec 29, 2020 | 166.14 | 166.47 | 163.44 | 163.72 | 851,389 | -1.63(-0.99%) |
Dec 28, 2020 | 166.23 | 166.80 | 165.21 | 165.34 | 823,005 | +0.05(+0.03%) |
Dec 24, 2020 | 164.89 | 165.31 | 163.77 | 165.30 | 396,809 | +1.28(+0.78%) |
Dec 23, 2020 | 166.18 | 166.89 | 163.83 | 164.02 | 998,338 | -1.08(-0.65%) |
Dec 22, 2020 | 165.43 | 165.75 | 164.27 | 165.09 | 1,011,098 | -1.08(-0.65%) |
Dec 21, 2020 | 164.77 | 166.50 | 163.28 | 166.17 | 1,556,427 | -1.64(-0.98%) |
Dec 18, 2020 | 167.09 | 168.01 | 166.15 | 167.81 | 3,523,645 | +1.78(+1.07%) |
Dec 17, 2020 | 165.33 | 167.61 | 164.70 | 166.03 | 1,244,434 | +1.64(+1.00%) |
Dec 16, 2020 | 164.69 | 165.29 | 163.16 | 164.39 | 1,196,224 | -0.15(-0.09%) |
Dec 15, 2020 | 163.15 | 164.58 | 161.84 | 164.54 | 1,310,725 | +2.43(+1.50%) |
Dec 14, 2020 | 162.28 | 164.60 | 161.30 | 162.11 | 3,277,830 | -0.36(-0.22%) |
Dec 11, 2020 | 160.50 | 162.60 | 160.17 | 162.46 | 1,282,714 | +1.43(+0.89%) |
Dec 10, 2020 | 161.70 | 161.82 | 160.29 | 161.03 | 1,935,290 | -0.85(-0.53%) |
Dec 09, 2020 | 163.07 | 163.12 | 160.88 | 161.88 | 1,648,832 | -0.64(-0.40%) |
Dec 08, 2020 | 162.43 | 162.91 | 161.42 | 162.52 | 1,097,433 | -0.04(-0.02%) |
Dec 07, 2020 | 162.03 | 162.71 | 160.96 | 162.56 | 1,197,697 | -0.20(-0.13%) |
Dec 04, 2020 | 160.50 | 163.55 | 159.89 | 162.77 | 1,098,141 | +2.51(+1.57%) |
Dec 03, 2020 | 159.47 | 161.41 | 159.12 | 160.25 | 1,567,585 | +0.48(+0.30%) |
Dec 02, 2020 | 162.66 | 163.02 | 159.25 | 159.78 | 2,539,678 | -2.88(-1.77%) |