Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 147.67 | 148.79 | 143.62 | 146.97 | 5,909,577 | +2.02(+1.39%) |
Feb 25, 2021 | 149.69 | 151.06 | 144.59 | 144.96 | 3,479,674 | -6.97(-4.59%) |
Feb 24, 2021 | 147.00 | 152.08 | 145.73 | 151.93 | 2,926,666 | +3.81(+2.57%) |
Feb 23, 2021 | 147.30 | 149.02 | 143.99 | 148.11 | 3,217,804 | -1.45(-0.97%) |
Feb 22, 2021 | 152.44 | 153.48 | 148.84 | 149.56 | 3,736,418 | -4.28(-2.78%) |
Feb 19, 2021 | 150.87 | 154.41 | 150.27 | 153.84 | 3,134,555 | +5.36(+3.61%) |
Feb 18, 2021 | 148.34 | 149.12 | 146.20 | 148.48 | 4,054,150 | -1.56(-1.04%) |
Feb 17, 2021 | 147.60 | 152.25 | 145.58 | 150.04 | 4,062,864 | -0.70(-0.46%) |
Feb 16, 2021 | 152.95 | 153.98 | 150.61 | 150.73 | 3,375,857 | -0.27(-0.18%) |
Feb 12, 2021 | 149.32 | 151.59 | 148.31 | 151.01 | 2,542,460 | +1.86(+1.25%) |
Feb 11, 2021 | 145.21 | 149.34 | 145.21 | 149.15 | 3,174,443 | +5.23(+3.63%) |
Feb 10, 2021 | 145.30 | 145.38 | 142.38 | 143.91 | 1,875,873 | +0.36(+0.25%) |
Feb 09, 2021 | 143.42 | 144.18 | 142.51 | 143.56 | 1,798,633 | -0.33(-0.23%) |
Feb 08, 2021 | 141.03 | 143.98 | 139.72 | 143.89 | 2,444,303 | +4.17(+2.98%) |
Feb 05, 2021 | 142.50 | 142.69 | 139.58 | 139.72 | 2,309,711 | -1.65(-1.17%) |
Feb 04, 2021 | 138.84 | 141.49 | 138.06 | 141.37 | 2,158,787 | +2.76(+1.99%) |
Feb 03, 2021 | 142.76 | 143.15 | 138.50 | 138.61 | 2,878,042 | -4.03(-2.83%) |
Feb 02, 2021 | 143.72 | 144.87 | 141.81 | 142.64 | 2,700,635 | -0.01(-0.01%) |
Feb 01, 2021 | 139.32 | 143.00 | 138.36 | 142.65 | 3,149,997 | +4.27(+3.09%) |
Jan 29, 2021 | 139.72 | 140.44 | 137.74 | 138.37 | 3,740,065 | -1.77(-1.26%) |
Jan 28, 2021 | 141.23 | 142.63 | 139.43 | 140.14 | 4,632,650 | +1.62(+1.17%) |
Jan 27, 2021 | 141.91 | 143.53 | 137.83 | 138.51 | 6,009,757 | -7.01(-4.82%) |
Jan 26, 2021 | 144.57 | 146.07 | 142.79 | 145.52 | 2,479,863 | +1.15(+0.79%) |
Jan 25, 2021 | 147.46 | 147.73 | 143.22 | 144.38 | 3,936,406 | -1.75(-1.20%) |
Jan 22, 2021 | 148.14 | 149.28 | 145.97 | 146.12 | 3,350,801 | -3.48(-2.33%) |
Jan 21, 2021 | 150.85 | 151.15 | 147.98 | 149.61 | 2,629,327 | -0.51(-0.34%) |
Jan 20, 2021 | 151.62 | 153.07 | 149.88 | 150.11 | 2,444,743 | -0.67(-0.44%) |
Jan 19, 2021 | 148.83 | 151.18 | 148.68 | 150.78 | 3,185,715 | +2.62(+1.77%) |
Jan 15, 2021 | 148.42 | 149.39 | 146.07 | 148.16 | 2,489,331 | -1.61(-1.07%) |
Jan 14, 2021 | 149.50 | 151.04 | 149.50 | 149.77 | 2,159,355 | +0.92(+0.62%) |
Jan 13, 2021 | 150.27 | 151.94 | 148.54 | 148.85 | 2,792,619 | -0.57(-0.38%) |
Jan 12, 2021 | 147.47 | 149.65 | 147.00 | 149.42 | 2,740,421 | +0.74(+0.50%) |
Jan 11, 2021 | 146.64 | 149.52 | 145.59 | 148.68 | 2,778,335 | +1.47(+1.00%) |
Jan 08, 2021 | 146.53 | 150.09 | 146.35 | 147.21 | 4,477,069 | +1.06(+0.73%) |
Jan 07, 2021 | 142.60 | 146.71 | 141.95 | 146.15 | 2,833,347 | +5.93(+4.23%) |
Jan 06, 2021 | 138.75 | 143.03 | 138.17 | 140.22 | 2,659,855 | +0.63(+0.45%) |
Jan 05, 2021 | 136.91 | 139.63 | 136.32 | 139.59 | 1,611,632 | +2.45(+1.79%) |
Jan 04, 2021 | 139.43 | 141.39 | 135.83 | 137.14 | 2,658,241 | -1.61(-1.16%) |
Dec 31, 2020 | 138.75 | 138.75 | 138.75 | 1,212,475 | +1.46(+1.06%) | |
Dec 30, 2020 | 135.86 | 137.70 | 135.72 | 137.29 | 1,212,475 | +2.37(+1.75%) |
Dec 29, 2020 | 136.35 | 136.41 | 134.06 | 134.93 | 1,204,139 | -0.96(-0.71%) |
Dec 28, 2020 | 137.51 | 138.51 | 135.66 | 135.88 | 1,736,357 | +0.20(+0.15%) |
Dec 24, 2020 | 135.35 | 135.70 | 134.32 | 135.69 | 496,482 | +1.17(+0.87%) |
Dec 23, 2020 | 136.00 | 136.77 | 134.38 | 134.51 | 2,343,400 | -1.00(-0.74%) |
Dec 22, 2020 | 134.05 | 135.88 | 134.00 | 135.51 | 2,301,481 | +1.59(+1.19%) |
Dec 21, 2020 | 133.11 | 134.67 | 132.72 | 133.92 | 1,945,501 | -1.85(-1.36%) |
Dec 18, 2020 | 135.60 | 136.19 | 134.72 | 135.77 | 4,504,539 | +0.73(+0.54%) |
Dec 17, 2020 | 134.82 | 135.12 | 133.94 | 135.04 | 2,506,564 | +0.92(+0.69%) |
Dec 16, 2020 | 135.96 | 135.96 | 132.96 | 134.12 | 1,685,527 | -1.18(-0.87%) |
Dec 15, 2020 | 136.43 | 136.43 | 134.77 | 135.30 | 2,719,800 | +1.62(+1.21%) |
Dec 14, 2020 | 133.42 | 135.18 | 133.04 | 133.68 | 2,357,737 | +1.11(+0.84%) |
Dec 11, 2020 | 131.53 | 133.42 | 131.01 | 132.57 | 3,424,054 | -0.12(-0.09%) |
Dec 10, 2020 | 132.03 | 134.00 | 131.62 | 132.69 | 2,879,389 | -0.47(-0.35%) |
Dec 09, 2020 | 136.56 | 137.42 | 132.34 | 133.16 | 3,214,781 | -4.09(-2.98%) |
Dec 08, 2020 | 134.54 | 137.42 | 134.50 | 137.25 | 3,021,049 | +2.27(+1.68%) |
Dec 07, 2020 | 135.88 | 135.88 | 133.84 | 134.97 | 1,846,657 | -0.24(-0.18%) |
Dec 04, 2020 | 131.25 | 135.38 | 130.75 | 135.22 | 3,565,769 | +3.96(+3.02%) |
Dec 03, 2020 | 132.03 | 132.82 | 130.86 | 131.25 | 1,846,312 | -0.27(-0.21%) |
Dec 02, 2020 | 131.57 | 132.44 | 130.97 | 131.53 | 2,345,287 | -0.07(-0.05%) |