Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 138.55 | 139.37 | 136.22 | 136.30 | 1,126,089 | -1.80(-1.30%) |
Feb 25, 2021 | 137.97 | 139.57 | 137.84 | 138.10 | 1,698,828 | +0.00(+0.00%) |
Feb 24, 2021 | 138.47 | 138.97 | 137.68 | 138.10 | 827,796 | -0.38(-0.28%) |
Feb 23, 2021 | 139.32 | 140.80 | 137.66 | 138.48 | 1,579,310 | -0.25(-0.18%) |
Feb 22, 2021 | 139.53 | 139.53 | 137.09 | 138.73 | 921,189 | -0.56(-0.40%) |
Feb 19, 2021 | 143.29 | 143.71 | 139.20 | 139.29 | 1,245,985 | -3.87(-2.71%) |
Feb 18, 2021 | 140.19 | 143.98 | 140.19 | 143.17 | 1,480,991 | +2.34(+1.66%) |
Feb 17, 2021 | 140.49 | 141.91 | 140.42 | 140.83 | 929,096 | -0.08(-0.06%) |
Feb 16, 2021 | 140.76 | 141.78 | 139.76 | 140.91 | 1,286,579 | +0.00(+0.00%) |
Feb 12, 2021 | 139.49 | 141.26 | 139.34 | 140.91 | 844,083 | +0.89(+0.64%) |
Feb 11, 2021 | 139.23 | 140.35 | 139.11 | 140.02 | 936,103 | +0.39(+0.28%) |
Feb 10, 2021 | 139.92 | 140.23 | 138.90 | 139.62 | 949,080 | +0.35(+0.25%) |
Feb 09, 2021 | 138.89 | 140.80 | 138.83 | 139.27 | 1,171,017 | +0.27(+0.19%) |
Feb 08, 2021 | 140.79 | 140.90 | 137.14 | 139.00 | 2,176,741 | +2.54(+1.86%) |
Feb 05, 2021 | 137.67 | 139.06 | 136.45 | 136.46 | 886,840 | -0.58(-0.42%) |
Feb 04, 2021 | 137.63 | 139.62 | 135.26 | 137.04 | 1,367,577 | +0.60(+0.44%) |
Feb 03, 2021 | 136.93 | 137.56 | 135.50 | 136.44 | 955,916 | -0.50(-0.37%) |
Feb 02, 2021 | 135.67 | 138.21 | 135.15 | 136.94 | 1,076,349 | +1.87(+1.39%) |
Feb 01, 2021 | 135.58 | 136.25 | 134.62 | 135.07 | 911,079 | -0.31(-0.23%) |
Jan 29, 2021 | 137.09 | 139.35 | 135.27 | 135.38 | 1,468,148 | -2.58(-1.87%) |
Jan 28, 2021 | 136.28 | 138.94 | 136.00 | 137.96 | 1,311,510 | +1.88(+1.38%) |
Jan 27, 2021 | 138.69 | 139.17 | 135.54 | 136.08 | 1,344,782 | -3.10(-2.23%) |
Jan 26, 2021 | 137.36 | 139.53 | 135.57 | 139.18 | 1,253,858 | +1.85(+1.35%) |
Jan 25, 2021 | 137.62 | 139.69 | 136.79 | 137.33 | 1,197,199 | -0.62(-0.45%) |
Jan 22, 2021 | 138.55 | 139.23 | 137.51 | 137.95 | 690,994 | -0.73(-0.52%) |
Jan 21, 2021 | 139.62 | 139.62 | 138.00 | 138.68 | 887,930 | -0.60(-0.43%) |
Jan 20, 2021 | 138.51 | 139.39 | 137.39 | 139.28 | 937,522 | +0.82(+0.59%) |
Jan 19, 2021 | 138.74 | 139.95 | 137.93 | 138.46 | 848,993 | +0.27(+0.20%) |
Jan 15, 2021 | 136.92 | 139.15 | 136.72 | 138.19 | 1,282,293 | +0.97(+0.71%) |
Jan 14, 2021 | 139.91 | 140.21 | 137.15 | 137.22 | 898,858 | -2.33(-1.67%) |
Jan 13, 2021 | 139.02 | 141.28 | 138.65 | 139.55 | 762,401 | +0.50(+0.36%) |
Jan 12, 2021 | 139.28 | 140.32 | 138.02 | 139.05 | 667,922 | -0.68(-0.49%) |
Jan 11, 2021 | 141.35 | 141.89 | 139.47 | 139.73 | 659,325 | -1.79(-1.26%) |
Jan 08, 2021 | 140.98 | 141.80 | 140.42 | 141.51 | 593,554 | +0.80(+0.57%) |
Jan 07, 2021 | 140.78 | 141.78 | 139.85 | 140.71 | 644,566 | -0.08(-0.06%) |
Jan 06, 2021 | 141.31 | 143.28 | 140.47 | 140.80 | 897,454 | +0.49(+0.35%) |
Jan 05, 2021 | 140.54 | 141.06 | 139.17 | 140.30 | 728,963 | -0.16(-0.11%) |
Jan 04, 2021 | 142.43 | 142.81 | 139.24 | 140.46 | 925,630 | -1.33(-0.94%) |
Dec 31, 2020 | 141.79 | 141.79 | 141.79 | 416,378 | +1.68(+1.20%) | |
Dec 30, 2020 | 141.03 | 141.49 | 139.97 | 140.12 | 416,378 | -0.85(-0.60%) |
Dec 29, 2020 | 141.94 | 142.39 | 140.77 | 140.97 | 557,243 | -0.34(-0.24%) |
Dec 28, 2020 | 140.71 | 141.38 | 140.03 | 141.30 | 465,022 | +1.72(+1.23%) |
Dec 24, 2020 | 138.97 | 139.79 | 138.54 | 139.58 | 202,184 | +0.47(+0.33%) |
Dec 23, 2020 | 139.14 | 139.90 | 138.85 | 139.11 | 623,225 | +0.77(+0.56%) |
Dec 22, 2020 | 139.08 | 139.31 | 137.95 | 138.34 | 601,595 | -0.97(-0.69%) |
Dec 21, 2020 | 138.70 | 140.03 | 136.69 | 139.31 | 908,941 | -1.14(-0.81%) |
Dec 18, 2020 | 141.38 | 141.81 | 139.75 | 140.44 | 1,844,908 | -0.68(-0.48%) |
Dec 17, 2020 | 140.65 | 142.22 | 139.95 | 141.12 | 856,293 | +1.24(+0.89%) |
Dec 16, 2020 | 139.77 | 141.18 | 139.13 | 139.88 | 798,790 | +0.05(+0.03%) |
Dec 15, 2020 | 139.17 | 140.39 | 138.90 | 139.84 | 740,315 | +1.01(+0.73%) |
Dec 14, 2020 | 139.22 | 141.10 | 138.74 | 138.82 | 622,637 | +0.03(+0.02%) |
Dec 11, 2020 | 138.69 | 139.81 | 138.68 | 138.80 | 653,823 | -0.55(-0.39%) |
Dec 10, 2020 | 141.79 | 142.24 | 139.33 | 139.35 | 966,633 | -2.27(-1.60%) |
Dec 09, 2020 | 140.04 | 142.14 | 138.79 | 141.62 | 1,266,740 | +1.41(+1.00%) |
Dec 08, 2020 | 138.79 | 141.21 | 138.54 | 140.21 | 874,788 | +0.85(+0.61%) |
Dec 07, 2020 | 141.30 | 142.15 | 138.40 | 139.36 | 945,270 | -1.07(-0.76%) |
Dec 04, 2020 | 139.62 | 140.65 | 139.52 | 140.44 | 1,076,993 | +0.97(+0.69%) |
Dec 03, 2020 | 138.69 | 139.80 | 138.58 | 139.47 | 772,806 | +0.54(+0.39%) |
Dec 02, 2020 | 139.66 | 141.29 | 138.18 | 138.93 | 1,175,990 | -0.74(-0.53%) |