Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 139.62 | 140.05 | 135.80 | 135.91 | 4,143,712 | -3.37(-2.42%) |
Feb 25, 2021 | 140.51 | 141.97 | 137.78 | 139.28 | 2,705,220 | -1.39(-0.99%) |
Feb 24, 2021 | 140.49 | 141.46 | 139.85 | 140.66 | 1,984,591 | -0.38(-0.27%) |
Feb 23, 2021 | 145.11 | 145.11 | 141.05 | 141.05 | 2,972,983 | -3.21(-2.23%) |
Feb 22, 2021 | 143.99 | 145.10 | 142.43 | 144.26 | 3,938,938 | -0.42(-0.29%) |
Feb 19, 2021 | 144.36 | 145.19 | 143.78 | 144.68 | 5,192,303 | +0.78(+0.55%) |
Feb 18, 2021 | 142.18 | 144.25 | 141.80 | 143.89 | 1,998,741 | +1.54(+1.09%) |
Feb 17, 2021 | 140.58 | 142.56 | 140.49 | 142.35 | 1,798,483 | +1.02(+0.72%) |
Feb 16, 2021 | 143.38 | 143.88 | 140.20 | 141.33 | 3,610,971 | -2.18(-1.52%) |
Feb 12, 2021 | 141.67 | 143.72 | 140.93 | 143.51 | 2,520,630 | +2.15(+1.52%) |
Feb 11, 2021 | 141.27 | 142.85 | 140.36 | 141.36 | 2,675,875 | -0.94(-0.66%) |
Feb 10, 2021 | 143.81 | 144.40 | 142.13 | 142.30 | 1,657,590 | -0.80(-0.56%) |
Feb 09, 2021 | 140.86 | 143.43 | 140.58 | 143.10 | 3,525,434 | +2.70(+1.92%) |
Feb 08, 2021 | 141.34 | 141.40 | 137.17 | 140.40 | 2,927,345 | -1.19(-0.84%) |
Feb 05, 2021 | 142.67 | 142.74 | 141.29 | 141.59 | 2,513,066 | -0.76(-0.53%) |
Feb 04, 2021 | 141.91 | 143.67 | 140.69 | 142.35 | 2,308,035 | -0.03(-0.02%) |
Feb 03, 2021 | 143.59 | 143.98 | 140.80 | 142.37 | 2,522,959 | -2.14(-1.48%) |
Feb 02, 2021 | 144.05 | 145.82 | 143.32 | 144.51 | 1,842,599 | +1.17(+0.82%) |
Feb 01, 2021 | 139.62 | 143.58 | 137.91 | 143.34 | 2,174,830 | +4.37(+3.15%) |
Jan 29, 2021 | 136.24 | 139.53 | 135.35 | 138.97 | 2,944,765 | +0.99(+0.71%) |
Jan 28, 2021 | 137.39 | 140.41 | 136.88 | 137.98 | 2,890,606 | -1.53(-1.09%) |
Jan 27, 2021 | 142.03 | 142.23 | 138.84 | 139.51 | 2,137,176 | -3.12(-2.18%) |
Jan 26, 2021 | 140.10 | 143.37 | 139.28 | 142.63 | 2,157,165 | +2.23(+1.59%) |
Jan 25, 2021 | 139.66 | 141.63 | 139.19 | 140.39 | 1,970,223 | +1.72(+1.24%) |
Jan 22, 2021 | 138.66 | 139.33 | 137.84 | 138.67 | 1,567,500 | -0.37(-0.26%) |
Jan 21, 2021 | 138.00 | 139.43 | 137.09 | 139.04 | 1,710,269 | +0.24(+0.18%) |
Jan 20, 2021 | 139.23 | 140.89 | 138.11 | 138.80 | 1,914,560 | -0.29(-0.21%) |
Jan 19, 2021 | 138.63 | 139.62 | 137.02 | 139.08 | 3,233,244 | +1.87(+1.36%) |
Jan 15, 2021 | 135.06 | 137.84 | 134.40 | 137.22 | 2,793,035 | +2.17(+1.61%) |
Jan 14, 2021 | 134.46 | 136.23 | 133.00 | 135.04 | 4,449,193 | +1.81(+1.36%) |
Jan 13, 2021 | 131.25 | 133.46 | 131.19 | 133.24 | 1,669,959 | +1.95(+1.48%) |
Jan 12, 2021 | 132.99 | 133.50 | 130.14 | 131.29 | 2,639,877 | -2.27(-1.70%) |
Jan 11, 2021 | 134.17 | 135.03 | 132.60 | 133.56 | 1,859,343 | -0.87(-0.65%) |
Jan 08, 2021 | 134.22 | 135.37 | 133.81 | 134.43 | 2,787,763 | +1.41(+1.06%) |
Jan 07, 2021 | 131.81 | 133.74 | 131.55 | 133.03 | 2,938,455 | +0.89(+0.67%) |
Jan 06, 2021 | 134.91 | 134.96 | 132.06 | 132.14 | 3,104,937 | -3.65(-2.69%) |
Jan 05, 2021 | 135.44 | 137.03 | 135.17 | 135.78 | 2,728,235 | +0.53(+0.39%) |
Jan 04, 2021 | 138.18 | 138.80 | 134.70 | 135.25 | 2,542,784 | -3.66(-2.63%) |
Dec 31, 2020 | 138.91 | 138.91 | 138.91 | 1,501,348 | +2.44(+1.79%) | |
Dec 30, 2020 | 136.12 | 137.16 | 135.85 | 136.47 | 1,501,348 | +0.51(+0.37%) |
Dec 29, 2020 | 137.00 | 137.85 | 135.41 | 135.96 | 2,030,119 | -0.38(-0.28%) |
Dec 28, 2020 | 134.68 | 136.41 | 133.88 | 136.34 | 1,996,543 | +1.96(+1.46%) |
Dec 24, 2020 | 133.40 | 134.63 | 133.14 | 134.38 | 597,869 | +1.34(+1.01%) |
Dec 23, 2020 | 134.56 | 135.58 | 132.99 | 133.04 | 2,265,404 | -0.90(-0.67%) |
Dec 22, 2020 | 133.25 | 134.64 | 132.63 | 133.94 | 2,576,736 | +0.20(+0.15%) |
Dec 21, 2020 | 133.03 | 134.03 | 131.95 | 133.74 | 2,776,160 | -0.48(-0.36%) |
Dec 18, 2020 | 135.10 | 135.95 | 132.71 | 134.21 | 6,789,371 | -1.69(-1.25%) |
Dec 17, 2020 | 136.37 | 137.46 | 135.27 | 135.91 | 5,535,091 | +1.42(+1.06%) |
Dec 16, 2020 | 136.02 | 137.22 | 133.96 | 134.49 | 4,911,393 | -1.13(-0.83%) |
Dec 15, 2020 | 135.51 | 136.13 | 134.69 | 135.61 | 3,540,859 | +0.19(+0.14%) |
Dec 14, 2020 | 137.79 | 138.66 | 135.18 | 135.42 | 3,107,618 | -1.01(-0.74%) |
Dec 11, 2020 | 137.09 | 137.49 | 135.10 | 136.43 | 3,123,761 | +0.40(+0.29%) |
Dec 10, 2020 | 137.04 | 138.05 | 135.41 | 136.03 | 2,482,303 | -1.01(-0.74%) |
Dec 09, 2020 | 138.91 | 139.24 | 135.74 | 137.04 | 3,500,320 | -2.54(-1.82%) |
Dec 08, 2020 | 140.86 | 141.68 | 139.32 | 139.59 | 2,778,145 | -0.97(-0.69%) |
Dec 07, 2020 | 140.89 | 142.76 | 139.61 | 140.56 | 2,348,711 | -0.91(-0.64%) |
Dec 04, 2020 | 145.29 | 145.31 | 141.06 | 141.47 | 2,913,876 | -3.41(-2.35%) |
Dec 03, 2020 | 143.80 | 145.86 | 143.80 | 144.88 | 2,149,719 | +0.52(+0.36%) |
Dec 02, 2020 | 147.12 | 147.57 | 143.91 | 144.36 | 1,726,670 | -3.43(-2.32%) |