Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 136.19 | 136.87 | 134.53 | 134.78 | 746,387 | -0.73(-0.54%) |
Feb 25, 2021 | 137.03 | 138.49 | 134.92 | 135.51 | 453,641 | -1.72(-1.25%) |
Feb 24, 2021 | 135.76 | 137.99 | 134.40 | 137.23 | 612,822 | +1.34(+0.99%) |
Feb 23, 2021 | 139.69 | 139.69 | 135.78 | 135.89 | 1,068,726 | -3.63(-2.60%) |
Feb 22, 2021 | 140.43 | 141.05 | 138.88 | 139.52 | 474,069 | -1.93(-1.36%) |
Feb 19, 2021 | 141.88 | 142.93 | 140.83 | 141.45 | 649,335 | +0.25(+0.17%) |
Feb 18, 2021 | 138.43 | 141.58 | 138.23 | 141.20 | 450,177 | +1.75(+1.25%) |
Feb 17, 2021 | 137.33 | 140.58 | 136.92 | 139.45 | 642,254 | +1.12(+0.81%) |
Feb 16, 2021 | 140.23 | 140.73 | 137.71 | 138.33 | 750,766 | -1.73(-1.24%) |
Feb 12, 2021 | 136.76 | 140.18 | 136.76 | 140.06 | 811,616 | +2.57(+1.87%) |
Feb 11, 2021 | 136.87 | 137.84 | 136.58 | 137.49 | 530,807 | +0.92(+0.67%) |
Feb 10, 2021 | 134.57 | 136.91 | 134.31 | 136.57 | 660,084 | +2.56(+1.91%) |
Feb 09, 2021 | 134.62 | 134.95 | 133.40 | 134.00 | 673,554 | -1.34(-0.99%) |
Feb 08, 2021 | 136.83 | 137.08 | 134.69 | 135.35 | 634,171 | -0.98(-0.72%) |
Feb 05, 2021 | 136.40 | 137.57 | 135.82 | 136.33 | 783,918 | +0.91(+0.67%) |
Feb 04, 2021 | 136.82 | 137.43 | 134.44 | 135.42 | 1,082,947 | -1.31(-0.95%) |
Feb 03, 2021 | 139.83 | 140.23 | 136.72 | 136.73 | 514,076 | -1.84(-1.33%) |
Feb 02, 2021 | 139.51 | 139.51 | 135.81 | 138.57 | 736,248 | +0.41(+0.29%) |
Feb 01, 2021 | 134.87 | 138.48 | 134.37 | 138.17 | 744,287 | +4.50(+3.37%) |
Jan 29, 2021 | 136.47 | 136.57 | 133.63 | 133.66 | 745,435 | -3.33(-2.43%) |
Jan 28, 2021 | 137.48 | 139.04 | 135.73 | 136.99 | 713,216 | +1.13(+0.84%) |
Jan 27, 2021 | 142.04 | 142.43 | 135.82 | 135.86 | 1,429,410 | -7.72(-5.38%) |
Jan 26, 2021 | 143.21 | 144.17 | 141.74 | 143.58 | 581,396 | +1.06(+0.74%) |
Jan 25, 2021 | 140.86 | 142.56 | 140.21 | 142.52 | 766,998 | +1.64(+1.16%) |
Jan 22, 2021 | 142.33 | 142.84 | 140.74 | 140.88 | 900,845 | -2.04(-1.43%) |
Jan 21, 2021 | 144.06 | 145.30 | 142.61 | 142.92 | 534,053 | -1.31(-0.91%) |
Jan 20, 2021 | 144.28 | 144.37 | 142.40 | 144.24 | 436,761 | +0.88(+0.61%) |
Jan 19, 2021 | 144.22 | 144.64 | 142.90 | 143.36 | 406,722 | -0.01(-0.01%) |
Jan 15, 2021 | 144.76 | 145.75 | 142.70 | 143.37 | 731,163 | -1.89(-1.30%) |
Jan 14, 2021 | 146.06 | 146.63 | 145.07 | 145.26 | 484,959 | -0.62(-0.42%) |
Jan 13, 2021 | 146.70 | 147.62 | 145.06 | 145.88 | 728,890 | -0.51(-0.35%) |
Jan 12, 2021 | 146.02 | 147.09 | 145.81 | 146.39 | 541,584 | -0.24(-0.16%) |
Jan 11, 2021 | 146.49 | 147.29 | 145.76 | 146.62 | 472,920 | -1.13(-0.77%) |
Jan 08, 2021 | 147.58 | 149.55 | 146.32 | 147.76 | 611,487 | +0.56(+0.38%) |
Jan 07, 2021 | 147.44 | 149.79 | 146.72 | 147.20 | 1,034,312 | -0.15(-0.10%) |
Jan 06, 2021 | 144.72 | 147.64 | 143.22 | 147.35 | 805,984 | +3.84(+2.68%) |
Jan 05, 2021 | 142.60 | 144.23 | 141.34 | 143.51 | 764,897 | +0.20(+0.14%) |
Jan 04, 2021 | 145.15 | 146.06 | 141.42 | 143.31 | 678,622 | -1.60(-1.10%) |
Dec 31, 2020 | 144.91 | 144.91 | 144.91 | 337,503 | +1.03(+0.72%) | |
Dec 30, 2020 | 143.91 | 144.26 | 143.30 | 143.88 | 337,503 | +0.70(+0.49%) |
Dec 29, 2020 | 144.92 | 145.31 | 142.60 | 143.18 | 554,627 | -0.65(-0.45%) |
Dec 28, 2020 | 143.06 | 144.26 | 142.18 | 143.83 | 490,122 | +1.94(+1.37%) |
Dec 24, 2020 | 140.21 | 141.90 | 139.59 | 141.89 | 171,267 | +2.46(+1.76%) |
Dec 23, 2020 | 140.76 | 140.92 | 139.42 | 139.43 | 480,303 | -1.01(-0.72%) |
Dec 22, 2020 | 141.50 | 141.81 | 140.19 | 140.45 | 621,406 | -0.83(-0.59%) |
Dec 21, 2020 | 143.48 | 144.47 | 140.51 | 141.28 | 523,811 | -4.28(-2.94%) |
Dec 18, 2020 | 142.89 | 145.88 | 142.10 | 145.55 | 1,335,990 | +2.88(+2.02%) |
Dec 17, 2020 | 140.28 | 142.75 | 139.99 | 142.67 | 755,450 | +3.80(+2.74%) |
Dec 16, 2020 | 139.73 | 140.32 | 137.99 | 138.87 | 692,173 | -0.57(-0.41%) |
Dec 15, 2020 | 138.69 | 140.06 | 137.96 | 139.43 | 674,072 | +1.24(+0.90%) |
Dec 14, 2020 | 139.36 | 140.91 | 137.72 | 138.19 | 794,189 | -0.90(-0.65%) |
Dec 11, 2020 | 137.45 | 139.22 | 137.24 | 139.10 | 719,376 | +1.33(+0.96%) |
Dec 10, 2020 | 138.76 | 139.96 | 136.94 | 137.77 | 979,887 | -1.97(-1.41%) |
Dec 09, 2020 | 139.21 | 139.97 | 138.05 | 139.74 | 588,901 | +1.02(+0.73%) |
Dec 08, 2020 | 137.54 | 139.30 | 137.10 | 138.72 | 470,102 | +1.02(+0.74%) |
Dec 07, 2020 | 140.12 | 141.02 | 136.71 | 137.70 | 847,535 | -2.89(-2.06%) |
Dec 04, 2020 | 139.75 | 140.60 | 139.02 | 140.60 | 482,060 | +1.14(+0.82%) |
Dec 03, 2020 | 138.14 | 140.37 | 138.14 | 139.46 | 367,200 | +0.73(+0.53%) |
Dec 02, 2020 | 139.82 | 140.65 | 138.16 | 138.72 | 573,027 | -1.15(-0.82%) |