Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 154.93 | 155.32 | 151.08 | 151.55 | 15,075,187 | -4.11(-2.64%) |
Feb 25, 2021 | 156.01 | 156.56 | 154.92 | 155.66 | 10,152,939 | +0.16(+0.10%) |
Feb 24, 2021 | 155.31 | 157.22 | 153.90 | 155.50 | 10,731,957 | +2.06(+1.34%) |
Feb 23, 2021 | 154.22 | 156.07 | 153.40 | 153.44 | 7,362,031 | -1.37(-0.88%) |
Feb 22, 2021 | 154.81 | 155.45 | 153.30 | 154.81 | 6,736,415 | -0.10(-0.06%) |
Feb 19, 2021 | 157.39 | 157.74 | 154.84 | 154.90 | 8,617,848 | -2.62(-1.67%) |
Feb 18, 2021 | 156.79 | 157.93 | 156.16 | 157.53 | 5,459,737 | +0.08(+0.05%) |
Feb 17, 2021 | 156.79 | 157.86 | 156.22 | 157.45 | 7,026,450 | +0.56(+0.36%) |
Feb 16, 2021 | 158.32 | 158.77 | 156.48 | 156.89 | 5,947,955 | -1.44(-0.91%) |
Feb 12, 2021 | 156.25 | 158.58 | 155.87 | 158.32 | 4,643,083 | +0.49(+0.31%) |
Feb 11, 2021 | 158.72 | 159.09 | 157.39 | 157.83 | 5,122,110 | -0.71(-0.45%) |
Feb 10, 2021 | 159.57 | 159.62 | 157.49 | 158.54 | 6,226,912 | +0.51(+0.32%) |
Feb 09, 2021 | 157.01 | 158.34 | 156.79 | 158.03 | 5,828,388 | +1.28(+0.82%) |
Feb 08, 2021 | 156.85 | 157.70 | 155.76 | 156.75 | 6,341,548 | +0.45(+0.29%) |
Feb 05, 2021 | 156.69 | 157.24 | 155.74 | 156.30 | 9,990,362 | +2.34(+1.52%) |
Feb 04, 2021 | 153.02 | 154.06 | 151.84 | 153.96 | 7,951,801 | +1.42(+0.93%) |
Feb 03, 2021 | 152.97 | 153.52 | 151.66 | 152.55 | 9,049,197 | -0.71(-0.46%) |
Feb 02, 2021 | 155.28 | 155.55 | 153.19 | 153.26 | 12,030,567 | -1.39(-0.90%) |
Feb 01, 2021 | 157.12 | 157.12 | 154.54 | 154.65 | 10,484,104 | -0.40(-0.26%) |
Jan 29, 2021 | 155.96 | 157.77 | 152.60 | 155.05 | 23,679,198 | -5.73(-3.56%) |
Jan 28, 2021 | 159.87 | 162.39 | 159.49 | 160.78 | 9,404,177 | +1.22(+0.76%) |
Jan 27, 2021 | 160.74 | 162.45 | 159.15 | 159.56 | 14,939,202 | -2.47(-1.53%) |
Jan 26, 2021 | 161.29 | 165.04 | 161.00 | 162.03 | 14,926,724 | +4.28(+2.71%) |
Jan 25, 2021 | 156.83 | 157.86 | 155.55 | 157.75 | 10,419,459 | +2.31(+1.49%) |
Jan 22, 2021 | 154.31 | 156.97 | 153.85 | 155.44 | 8,561,243 | +1.73(+1.12%) |
Jan 21, 2021 | 153.33 | 154.43 | 152.13 | 153.72 | 7,173,191 | -0.62(-0.40%) |
Jan 20, 2021 | 155.11 | 156.01 | 153.78 | 154.33 | 7,194,498 | -0.38(-0.25%) |
Jan 19, 2021 | 153.97 | 154.96 | 153.12 | 154.71 | 9,527,299 | +2.36(+1.55%) |
Jan 15, 2021 | 152.36 | 153.41 | 151.22 | 152.36 | 8,028,651 | -0.33(-0.22%) |
Jan 14, 2021 | 152.50 | 153.93 | 151.70 | 152.69 | 10,546,388 | +2.62(+1.75%) |
Jan 13, 2021 | 150.39 | 150.61 | 148.98 | 150.07 | 6,941,545 | -0.23(-0.15%) |
Jan 12, 2021 | 151.26 | 151.75 | 149.53 | 150.29 | 7,260,479 | -1.18(-0.78%) |
Jan 11, 2021 | 152.60 | 153.33 | 150.90 | 151.47 | 7,434,607 | -0.64(-0.42%) |
Jan 08, 2021 | 152.56 | 153.12 | 151.96 | 152.11 | 8,657,935 | -0.31(-0.21%) |
Jan 07, 2021 | 151.12 | 153.05 | 150.50 | 152.42 | 8,148,784 | +0.51(+0.34%) |
Jan 06, 2021 | 149.45 | 152.29 | 148.95 | 151.91 | 8,657,435 | +1.42(+0.94%) |
Jan 05, 2021 | 148.51 | 150.89 | 147.39 | 150.49 | 10,099,348 | +1.75(+1.18%) |
Jan 04, 2021 | 149.45 | 149.58 | 146.49 | 148.75 | 12,378,020 | -0.84(-0.56%) |
Dec 31, 2020 | 149.58 | 149.58 | 149.58 | 5,694,453 | +1.26(+0.85%) | |
Dec 30, 2020 | 147.07 | 148.63 | 146.94 | 148.32 | 5,694,453 | +1.81(+1.24%) |
Dec 29, 2020 | 146.47 | 147.25 | 146.18 | 146.50 | 5,483,158 | +0.90(+0.62%) |
Dec 28, 2020 | 145.72 | 146.25 | 144.75 | 145.60 | 4,055,027 | +0.68(+0.47%) |
Dec 24, 2020 | 144.32 | 145.46 | 144.30 | 144.91 | 2,225,165 | +0.50(+0.35%) |
Dec 23, 2020 | 145.23 | 145.99 | 144.37 | 144.41 | 4,845,984 | -0.74(-0.51%) |
Dec 22, 2020 | 144.85 | 146.27 | 144.34 | 145.15 | 4,944,541 | -0.29(-0.20%) |
Dec 21, 2020 | 144.48 | 145.81 | 142.61 | 145.44 | 8,299,997 | -1.42(-0.96%) |
Dec 18, 2020 | 146.04 | 147.41 | 144.15 | 146.85 | 18,030,692 | +0.84(+0.58%) |
Dec 17, 2020 | 142.65 | 146.25 | 142.53 | 146.01 | 10,435,988 | +3.76(+2.64%) |
Dec 16, 2020 | 142.76 | 143.44 | 142.14 | 142.25 | 8,926,727 | -0.86(-0.60%) |
Dec 15, 2020 | 142.57 | 143.28 | 142.12 | 143.11 | 8,009,581 | +1.43(+1.01%) |
Dec 14, 2020 | 145.66 | 145.87 | 141.61 | 141.68 | 8,990,294 | -3.69(-2.54%) |
Dec 11, 2020 | 144.02 | 145.81 | 143.74 | 145.37 | 6,284,628 | +0.67(+0.46%) |
Dec 10, 2020 | 145.25 | 145.40 | 144.16 | 144.71 | 7,776,787 | -0.81(-0.56%) |
Dec 09, 2020 | 145.26 | 145.89 | 144.24 | 145.51 | 8,872,692 | +1.47(+1.02%) |
Dec 08, 2020 | 142.57 | 144.60 | 142.14 | 144.04 | 8,771,426 | +2.45(+1.73%) |
Dec 07, 2020 | 141.95 | 142.48 | 141.15 | 141.59 | 6,978,141 | -1.24(-0.87%) |
Dec 04, 2020 | 142.37 | 142.86 | 141.87 | 142.82 | 7,098,772 | +1.21(+0.85%) |
Dec 03, 2020 | 140.70 | 142.17 | 140.37 | 141.62 | 7,686,979 | +0.82(+0.58%) |
Dec 02, 2020 | 140.52 | 142.29 | 140.38 | 140.80 | 8,146,503 | +0.66(+0.47%) |