Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 127.68 | 131.02 | 126.13 | 129.82 | 2,498,143 | +4.62(+3.69%) |
Feb 25, 2021 | 131.01 | 133.34 | 124.13 | 125.20 | 2,885,836 | -8.12(-6.09%) |
Feb 24, 2021 | 128.72 | 133.60 | 126.73 | 133.32 | 3,834,779 | +3.45(+2.65%) |
Feb 23, 2021 | 127.70 | 130.96 | 121.66 | 129.87 | 2,878,589 | -0.94(-0.72%) |
Feb 22, 2021 | 136.01 | 136.13 | 130.56 | 130.81 | 2,127,149 | -7.39(-5.35%) |
Feb 19, 2021 | 138.27 | 139.58 | 137.20 | 138.20 | 1,818,756 | +1.15(+0.84%) |
Feb 18, 2021 | 137.44 | 138.04 | 134.85 | 137.06 | 1,175,781 | -1.75(-1.26%) |
Feb 17, 2021 | 140.44 | 141.11 | 137.04 | 138.81 | 1,598,640 | -3.25(-2.29%) |
Feb 16, 2021 | 145.10 | 145.22 | 140.80 | 142.06 | 1,660,282 | -3.16(-2.18%) |
Feb 12, 2021 | 143.31 | 145.63 | 142.63 | 145.22 | 1,535,219 | +1.55(+1.08%) |
Feb 11, 2021 | 143.62 | 144.57 | 141.03 | 143.67 | 1,621,411 | +1.05(+0.73%) |
Feb 10, 2021 | 141.73 | 143.94 | 139.61 | 142.63 | 2,197,044 | +2.29(+1.63%) |
Feb 09, 2021 | 140.69 | 142.42 | 139.74 | 140.33 | 1,541,624 | -0.58(-0.41%) |
Feb 08, 2021 | 136.38 | 142.28 | 136.25 | 140.91 | 2,672,334 | +4.93(+3.63%) |
Feb 05, 2021 | 136.50 | 136.87 | 134.34 | 135.98 | 1,924,845 | +0.20(+0.15%) |
Feb 04, 2021 | 135.02 | 136.16 | 133.73 | 135.78 | 1,245,034 | +0.89(+0.66%) |
Feb 03, 2021 | 136.98 | 138.00 | 134.62 | 134.89 | 2,976,135 | -1.91(-1.40%) |
Feb 02, 2021 | 136.20 | 137.41 | 134.21 | 136.81 | 4,460,149 | +1.99(+1.48%) |
Feb 01, 2021 | 131.96 | 135.14 | 129.83 | 134.81 | 2,837,138 | +4.72(+3.63%) |
Jan 29, 2021 | 133.18 | 134.22 | 129.10 | 130.09 | 2,764,217 | -2.99(-2.25%) |
Jan 28, 2021 | 135.50 | 136.69 | 132.54 | 133.08 | 2,464,747 | -0.29(-0.22%) |
Jan 27, 2021 | 139.61 | 139.61 | 130.33 | 133.37 | 4,010,197 | -10.49(-7.29%) |
Jan 26, 2021 | 145.85 | 146.44 | 143.29 | 143.86 | 3,276,539 | -0.75(-0.52%) |
Jan 25, 2021 | 144.70 | 147.56 | 140.79 | 144.61 | 2,508,572 | +2.19(+1.54%) |
Jan 22, 2021 | 145.00 | 147.78 | 141.46 | 142.42 | 3,113,997 | +1.77(+1.26%) |
Jan 21, 2021 | 138.27 | 141.84 | 137.01 | 140.64 | 3,374,089 | +3.15(+2.29%) |
Jan 20, 2021 | 139.50 | 141.03 | 137.34 | 137.50 | 4,653,574 | -1.35(-0.98%) |
Jan 19, 2021 | 137.85 | 138.96 | 135.38 | 138.85 | 3,318,380 | +2.75(+2.02%) |
Jan 15, 2021 | 139.06 | 140.74 | 135.65 | 136.10 | 2,288,576 | -3.39(-2.43%) |
Jan 14, 2021 | 140.87 | 141.25 | 138.22 | 139.49 | 3,678,719 | -1.16(-0.83%) |
Jan 13, 2021 | 142.82 | 144.58 | 139.57 | 140.65 | 3,600,551 | -5.48(-3.75%) |
Jan 12, 2021 | 151.38 | 152.95 | 144.59 | 146.13 | 5,937,004 | -4.39(-2.92%) |
Jan 11, 2021 | 147.24 | 154.36 | 146.07 | 150.53 | 4,445,587 | +3.08(+2.09%) |
Jan 08, 2021 | 149.90 | 150.87 | 146.27 | 147.45 | 2,866,993 | -1.71(-1.15%) |
Jan 07, 2021 | 142.14 | 149.46 | 141.93 | 149.16 | 2,607,305 | +8.46(+6.01%) |
Jan 06, 2021 | 141.46 | 144.20 | 138.32 | 140.70 | 3,354,369 | -3.00(-2.09%) |
Jan 05, 2021 | 141.77 | 143.81 | 140.75 | 143.70 | 2,627,159 | +1.79(+1.26%) |
Jan 04, 2021 | 141.71 | 148.71 | 140.68 | 141.91 | 2,425,327 | +0.66(+0.47%) |
Dec 31, 2020 | 141.25 | 141.25 | 141.25 | 2,903,269 | -0.33(-0.23%) | |
Dec 30, 2020 | 139.77 | 142.84 | 139.02 | 141.58 | 2,903,269 | +2.19(+1.57%) |
Dec 29, 2020 | 141.43 | 142.79 | 138.05 | 139.39 | 1,495,349 | -1.61(-1.14%) |
Dec 28, 2020 | 143.55 | 143.81 | 140.29 | 141.00 | 1,985,734 | -0.47(-0.33%) |
Dec 24, 2020 | 142.62 | 143.03 | 140.92 | 141.47 | 1,171,788 | +0.00(+0.00%) |
Dec 23, 2020 | 143.52 | 143.59 | 141.22 | 141.47 | 1,772,893 | -2.16(-1.51%) |
Dec 22, 2020 | 144.78 | 144.94 | 140.61 | 143.63 | 1,906,924 | -1.12(-0.77%) |
Dec 21, 2020 | 146.26 | 147.52 | 141.18 | 144.75 | 1,805,904 | -3.90(-2.62%) |
Dec 18, 2020 | 151.69 | 152.47 | 146.25 | 148.64 | 4,600,940 | -2.66(-1.76%) |
Dec 17, 2020 | 152.09 | 152.98 | 150.30 | 151.30 | 1,279,689 | +0.11(+0.07%) |
Dec 16, 2020 | 151.30 | 152.23 | 149.34 | 151.19 | 1,570,534 | -0.36(-0.24%) |
Dec 15, 2020 | 150.43 | 153.56 | 149.06 | 151.55 | 3,153,609 | +3.07(+2.07%) |
Dec 14, 2020 | 144.08 | 149.41 | 143.79 | 148.49 | 2,718,799 | +5.18(+3.62%) |
Dec 11, 2020 | 143.17 | 144.44 | 140.94 | 143.30 | 1,125,017 | -0.03(-0.02%) |
Dec 10, 2020 | 140.24 | 144.39 | 139.80 | 143.33 | 1,976,451 | +2.45(+1.74%) |
Dec 09, 2020 | 145.10 | 148.25 | 140.03 | 140.88 | 2,549,311 | -4.77(-3.28%) |
Dec 08, 2020 | 147.43 | 148.79 | 144.18 | 145.66 | 1,688,375 | -2.07(-1.40%) |
Dec 07, 2020 | 148.85 | 148.85 | 146.05 | 147.73 | 1,827,914 | +0.36(+0.24%) |
Dec 04, 2020 | 144.39 | 148.38 | 141.76 | 147.37 | 2,272,818 | +3.51(+2.44%) |
Dec 03, 2020 | 147.13 | 147.96 | 143.38 | 143.86 | 1,901,508 | -2.71(-1.85%) |
Dec 02, 2020 | 145.27 | 150.99 | 145.06 | 146.57 | 2,338,803 | +1.31(+0.90%) |