Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 149.26 | 149.64 | 145.55 | 146.00 | 15,648,107 | -3.96(-2.64%) |
Feb 25, 2021 | 150.30 | 150.83 | 149.25 | 149.96 | 10,538,792 | +0.16(+0.10%) |
Feb 24, 2021 | 149.63 | 151.46 | 148.26 | 149.80 | 11,139,815 | +1.98(+1.34%) |
Feb 23, 2021 | 148.58 | 150.36 | 147.79 | 147.82 | 7,641,819 | -1.32(-0.88%) |
Feb 22, 2021 | 149.14 | 149.76 | 147.68 | 149.14 | 6,992,427 | -0.09(-0.06%) |
Feb 19, 2021 | 151.63 | 151.96 | 149.17 | 149.23 | 8,945,362 | -2.53(-1.67%) |
Feb 18, 2021 | 151.04 | 152.14 | 150.44 | 151.76 | 5,667,230 | +0.07(+0.05%) |
Feb 17, 2021 | 151.05 | 152.08 | 150.50 | 151.69 | 7,293,484 | +0.54(+0.36%) |
Feb 16, 2021 | 152.53 | 152.96 | 150.75 | 151.15 | 6,174,002 | -1.38(-0.91%) |
Feb 12, 2021 | 150.53 | 152.78 | 150.17 | 152.53 | 4,819,539 | +0.48(+0.31%) |
Feb 11, 2021 | 152.91 | 153.26 | 151.63 | 152.05 | 5,316,772 | -0.69(-0.45%) |
Feb 10, 2021 | 153.73 | 153.77 | 151.72 | 152.74 | 6,463,560 | +0.49(+0.32%) |
Feb 09, 2021 | 151.26 | 152.54 | 151.05 | 152.25 | 6,049,891 | +1.24(+0.82%) |
Feb 08, 2021 | 151.11 | 151.92 | 150.06 | 151.01 | 6,582,553 | +0.43(+0.29%) |
Feb 05, 2021 | 150.95 | 151.49 | 150.04 | 150.58 | 10,370,037 | +2.25(+1.52%) |
Feb 04, 2021 | 147.42 | 148.42 | 146.28 | 148.33 | 8,254,002 | +1.36(+0.93%) |
Feb 03, 2021 | 147.36 | 147.90 | 146.11 | 146.96 | 9,393,104 | -0.69(-0.47%) |
Feb 02, 2021 | 149.60 | 149.85 | 147.58 | 147.65 | 12,487,778 | -1.34(-0.90%) |
Feb 01, 2021 | 151.37 | 151.37 | 148.88 | 148.99 | 10,882,543 | -0.38(-0.26%) |
Jan 29, 2021 | 150.25 | 152.00 | 147.01 | 149.37 | 24,579,104 | -5.52(-3.56%) |
Jan 28, 2021 | 154.01 | 156.45 | 153.65 | 154.89 | 9,761,574 | +1.17(+0.76%) |
Jan 27, 2021 | 154.85 | 156.50 | 153.32 | 153.72 | 15,506,953 | -2.38(-1.53%) |
Jan 26, 2021 | 155.38 | 159.00 | 155.10 | 156.10 | 15,494,001 | +4.12(+2.71%) |
Jan 25, 2021 | 151.09 | 152.08 | 149.85 | 151.98 | 10,815,442 | +2.23(+1.49%) |
Jan 22, 2021 | 148.66 | 151.22 | 148.22 | 149.75 | 8,886,606 | +1.67(+1.13%) |
Jan 21, 2021 | 147.71 | 148.77 | 146.56 | 148.09 | 7,445,801 | -0.59(-0.40%) |
Jan 20, 2021 | 149.43 | 150.29 | 148.15 | 148.68 | 7,467,919 | -0.37(-0.25%) |
Jan 19, 2021 | 148.34 | 149.29 | 147.51 | 149.05 | 9,889,376 | +2.27(+1.55%) |
Jan 15, 2021 | 146.78 | 147.79 | 145.69 | 146.78 | 8,333,773 | -0.32(-0.22%) |
Jan 14, 2021 | 146.92 | 148.29 | 146.15 | 147.10 | 10,947,194 | +2.53(+1.75%) |
Jan 13, 2021 | 144.88 | 145.09 | 143.53 | 144.57 | 7,205,352 | -0.22(-0.15%) |
Jan 12, 2021 | 145.72 | 146.19 | 144.06 | 144.79 | 7,536,407 | -1.14(-0.78%) |
Jan 11, 2021 | 147.02 | 147.71 | 145.38 | 145.93 | 7,717,152 | -0.61(-0.42%) |
Jan 08, 2021 | 146.97 | 147.51 | 146.39 | 146.54 | 8,986,972 | -0.30(-0.21%) |
Jan 07, 2021 | 145.59 | 147.45 | 144.99 | 146.84 | 8,458,472 | +0.49(+0.34%) |
Jan 06, 2021 | 143.98 | 146.71 | 143.50 | 146.35 | 8,986,453 | +1.36(+0.94%) |
Jan 05, 2021 | 143.07 | 145.37 | 141.99 | 144.98 | 10,483,165 | +1.69(+1.18%) |
Jan 04, 2021 | 143.98 | 144.10 | 141.13 | 143.30 | 12,848,435 | -0.81(-0.56%) |
Dec 31, 2020 | 144.10 | 144.10 | 144.10 | 5,910,866 | +1.22(+0.85%) | |
Dec 30, 2020 | 141.69 | 143.19 | 141.56 | 142.89 | 5,910,866 | +1.75(+1.24%) |
Dec 29, 2020 | 141.11 | 141.86 | 140.83 | 141.14 | 5,691,540 | +0.87(+0.62%) |
Dec 28, 2020 | 140.39 | 140.89 | 139.45 | 140.27 | 4,209,135 | +0.66(+0.47%) |
Dec 24, 2020 | 139.04 | 140.13 | 139.01 | 139.61 | 2,309,731 | +0.49(+0.35%) |
Dec 23, 2020 | 139.91 | 140.64 | 139.09 | 139.12 | 5,030,152 | -0.71(-0.51%) |
Dec 22, 2020 | 139.54 | 140.92 | 139.05 | 139.84 | 5,132,454 | -0.27(-0.20%) |
Dec 21, 2020 | 139.19 | 140.47 | 137.39 | 140.11 | 8,615,432 | -1.37(-0.96%) |
Dec 18, 2020 | 140.69 | 142.02 | 138.88 | 141.48 | 18,715,932 | +0.81(+0.58%) |
Dec 17, 2020 | 137.43 | 140.90 | 137.31 | 140.66 | 10,832,599 | +3.62(+2.64%) |
Dec 16, 2020 | 137.53 | 138.19 | 136.94 | 137.04 | 9,265,980 | -0.82(-0.60%) |
Dec 15, 2020 | 137.35 | 138.03 | 136.92 | 137.87 | 8,313,978 | +1.37(+1.01%) |
Dec 14, 2020 | 140.32 | 140.53 | 136.42 | 136.50 | 9,331,963 | -3.55(-2.54%) |
Dec 11, 2020 | 138.75 | 140.47 | 138.47 | 140.05 | 6,523,470 | +0.64(+0.46%) |
Dec 10, 2020 | 139.93 | 140.08 | 138.88 | 139.41 | 8,072,337 | -0.78(-0.56%) |
Dec 09, 2020 | 139.94 | 140.55 | 138.96 | 140.19 | 9,209,891 | +1.42(+1.02%) |
Dec 08, 2020 | 137.35 | 139.31 | 136.94 | 138.77 | 9,104,776 | +2.36(+1.73%) |
Dec 07, 2020 | 136.75 | 137.26 | 135.98 | 136.40 | 7,243,339 | -1.19(-0.86%) |
Dec 04, 2020 | 137.16 | 137.63 | 136.68 | 137.59 | 7,368,554 | +1.16(+0.85%) |
Dec 03, 2020 | 135.55 | 136.96 | 135.23 | 136.43 | 7,979,116 | +0.79(+0.58%) |
Dec 02, 2020 | 135.38 | 137.08 | 135.24 | 135.64 | 8,456,104 | +0.63(+0.47%) |