Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 148.24 | 149.37 | 144.17 | 147.54 | 5,886,791 | +2.03(+1.39%) |
Feb 25, 2021 | 150.27 | 151.64 | 145.15 | 145.52 | 3,466,258 | -7.00(-4.59%) |
Feb 24, 2021 | 147.57 | 152.66 | 146.29 | 152.51 | 2,915,382 | +3.83(+2.57%) |
Feb 23, 2021 | 147.87 | 149.60 | 144.55 | 148.69 | 3,205,397 | -1.45(-0.97%) |
Feb 22, 2021 | 153.03 | 154.07 | 149.41 | 150.14 | 3,722,012 | -4.30(-2.78%) |
Feb 19, 2021 | 151.45 | 155.00 | 150.85 | 154.44 | 3,122,469 | +5.38(+3.61%) |
Feb 18, 2021 | 148.91 | 149.69 | 146.76 | 149.05 | 4,038,518 | -1.56(-1.04%) |
Feb 17, 2021 | 148.17 | 152.84 | 146.14 | 150.62 | 4,047,199 | -0.70(-0.46%) |
Feb 16, 2021 | 153.54 | 154.58 | 151.19 | 151.32 | 3,362,841 | -0.27(-0.18%) |
Feb 12, 2021 | 149.90 | 152.18 | 148.88 | 151.59 | 2,532,657 | +1.87(+1.25%) |
Feb 11, 2021 | 145.77 | 149.92 | 145.77 | 149.72 | 3,162,203 | +5.25(+3.64%) |
Feb 10, 2021 | 145.86 | 145.94 | 142.94 | 144.47 | 1,868,641 | +0.36(+0.25%) |
Feb 09, 2021 | 143.97 | 144.74 | 143.06 | 144.11 | 1,791,698 | -0.33(-0.23%) |
Feb 08, 2021 | 141.58 | 144.54 | 140.26 | 144.44 | 2,434,879 | +4.19(+2.99%) |
Feb 05, 2021 | 143.05 | 143.25 | 140.12 | 140.26 | 2,300,806 | -1.66(-1.17%) |
Feb 04, 2021 | 139.38 | 142.04 | 138.60 | 141.92 | 2,150,464 | +2.77(+1.99%) |
Feb 03, 2021 | 143.31 | 143.70 | 139.03 | 139.15 | 2,866,945 | -4.04(-2.82%) |
Feb 02, 2021 | 144.27 | 145.43 | 142.36 | 143.19 | 2,690,222 | -0.01(-0.01%) |
Feb 01, 2021 | 139.86 | 143.56 | 138.90 | 143.20 | 3,137,851 | +4.29(+3.09%) |
Jan 29, 2021 | 140.26 | 140.98 | 138.27 | 138.91 | 3,725,644 | -1.77(-1.26%) |
Jan 28, 2021 | 141.78 | 143.18 | 139.97 | 140.68 | 4,614,788 | +1.63(+1.17%) |
Jan 27, 2021 | 142.45 | 144.09 | 138.36 | 139.05 | 5,986,585 | -7.03(-4.81%) |
Jan 26, 2021 | 145.13 | 146.64 | 143.34 | 146.08 | 2,470,301 | +1.15(+0.79%) |
Jan 25, 2021 | 148.03 | 148.30 | 143.77 | 144.93 | 3,921,228 | -1.75(-1.20%) |
Jan 22, 2021 | 148.72 | 149.86 | 146.54 | 146.69 | 3,337,881 | -3.50(-2.33%) |
Jan 21, 2021 | 151.43 | 151.73 | 148.55 | 150.19 | 2,619,189 | -0.51(-0.34%) |
Jan 20, 2021 | 152.20 | 153.66 | 150.46 | 150.69 | 2,435,317 | -0.67(-0.44%) |
Jan 19, 2021 | 149.40 | 151.77 | 149.25 | 151.36 | 3,173,432 | +2.63(+1.77%) |
Jan 15, 2021 | 149.00 | 149.97 | 146.64 | 148.73 | 2,479,732 | -1.61(-1.07%) |
Jan 14, 2021 | 150.08 | 151.63 | 150.08 | 150.35 | 2,151,029 | +0.92(+0.62%) |
Jan 13, 2021 | 150.85 | 152.53 | 149.11 | 149.42 | 2,781,852 | -0.58(-0.38%) |
Jan 12, 2021 | 148.04 | 150.23 | 147.57 | 150.00 | 2,729,855 | +0.75(+0.50%) |
Jan 11, 2021 | 147.21 | 150.10 | 146.15 | 149.25 | 2,767,622 | +1.47(+1.00%) |
Jan 08, 2021 | 147.10 | 150.68 | 146.91 | 147.78 | 4,459,807 | +1.06(+0.73%) |
Jan 07, 2021 | 143.15 | 147.28 | 142.50 | 146.72 | 2,822,422 | +5.95(+4.23%) |
Jan 06, 2021 | 139.29 | 143.59 | 138.70 | 140.77 | 2,649,599 | +0.63(+0.45%) |
Jan 05, 2021 | 137.44 | 140.17 | 136.84 | 140.13 | 1,605,418 | +2.46(+1.79%) |
Jan 04, 2021 | 139.97 | 141.94 | 136.35 | 137.67 | 2,647,992 | -1.61(-1.16%) |
Dec 31, 2020 | 139.29 | 139.29 | 139.29 | 1,207,800 | +1.46(+1.06%) | |
Dec 30, 2020 | 136.38 | 138.23 | 136.24 | 137.82 | 1,207,800 | +2.38(+1.75%) |
Dec 29, 2020 | 136.88 | 136.94 | 134.58 | 135.45 | 1,199,497 | -0.96(-0.71%) |
Dec 28, 2020 | 138.04 | 139.05 | 136.18 | 136.41 | 1,729,662 | +0.20(+0.15%) |
Dec 24, 2020 | 135.87 | 136.22 | 134.84 | 136.21 | 494,567 | +1.18(+0.87%) |
Dec 23, 2020 | 136.52 | 137.30 | 134.90 | 135.03 | 2,334,365 | -1.00(-0.73%) |
Dec 22, 2020 | 134.57 | 136.41 | 134.51 | 136.03 | 2,292,607 | +1.59(+1.18%) |
Dec 21, 2020 | 133.63 | 135.19 | 133.23 | 134.44 | 1,938,000 | -1.86(-1.36%) |
Dec 18, 2020 | 136.13 | 136.71 | 135.24 | 136.30 | 4,487,171 | +0.73(+0.54%) |
Dec 17, 2020 | 135.34 | 135.65 | 134.46 | 135.56 | 2,496,900 | +0.92(+0.69%) |
Dec 16, 2020 | 136.49 | 136.49 | 133.48 | 134.64 | 1,679,028 | -1.19(-0.87%) |
Dec 15, 2020 | 136.96 | 136.96 | 135.29 | 135.83 | 2,709,314 | +1.63(+1.22%) |
Dec 14, 2020 | 133.94 | 135.70 | 133.55 | 134.19 | 2,348,646 | +1.11(+0.84%) |
Dec 11, 2020 | 132.04 | 133.94 | 131.52 | 133.08 | 3,410,852 | -0.12(-0.09%) |
Dec 10, 2020 | 132.54 | 134.51 | 132.13 | 133.21 | 2,868,287 | -0.47(-0.35%) |
Dec 09, 2020 | 137.09 | 137.95 | 132.86 | 133.68 | 3,202,386 | -4.10(-2.98%) |
Dec 08, 2020 | 135.06 | 137.95 | 135.03 | 137.78 | 3,009,400 | +2.28(+1.68%) |
Dec 07, 2020 | 136.41 | 136.41 | 134.35 | 135.50 | 1,839,537 | -0.25(-0.18%) |
Dec 04, 2020 | 131.76 | 135.90 | 131.25 | 135.74 | 3,552,021 | +3.98(+3.02%) |
Dec 03, 2020 | 132.54 | 133.34 | 131.37 | 131.76 | 1,839,193 | -0.27(-0.21%) |
Dec 02, 2020 | 132.08 | 132.96 | 131.48 | 132.04 | 2,336,244 | -0.07(-0.05%) |