Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 149.24 | 149.61 | 145.52 | 145.97 | 15,650,581 | -3.96(-2.64%) |
Feb 25, 2021 | 150.28 | 150.80 | 149.23 | 149.94 | 10,540,459 | +0.16(+0.10%) |
Feb 24, 2021 | 149.60 | 151.44 | 148.24 | 149.78 | 11,141,577 | +1.98(+1.34%) |
Feb 23, 2021 | 148.56 | 150.33 | 147.76 | 147.80 | 7,643,027 | -1.32(-0.88%) |
Feb 22, 2021 | 149.12 | 149.73 | 147.66 | 149.12 | 6,993,533 | -0.09(-0.06%) |
Feb 19, 2021 | 151.61 | 151.94 | 149.15 | 149.21 | 8,946,776 | -2.53(-1.66%) |
Feb 18, 2021 | 151.02 | 152.12 | 150.42 | 151.74 | 5,668,126 | +0.07(+0.05%) |
Feb 17, 2021 | 151.03 | 152.06 | 150.47 | 151.66 | 7,294,637 | +0.54(+0.36%) |
Feb 16, 2021 | 152.50 | 152.94 | 150.73 | 151.12 | 6,174,978 | -1.38(-0.91%) |
Feb 12, 2021 | 150.51 | 152.75 | 150.14 | 152.50 | 4,820,301 | +0.48(+0.31%) |
Feb 11, 2021 | 152.89 | 153.24 | 151.61 | 152.03 | 5,317,612 | -0.69(-0.45%) |
Feb 10, 2021 | 153.70 | 153.75 | 151.70 | 152.72 | 6,464,582 | +0.49(+0.32%) |
Feb 09, 2021 | 151.24 | 152.51 | 151.03 | 152.22 | 6,050,847 | +1.24(+0.82%) |
Feb 08, 2021 | 151.09 | 151.90 | 150.03 | 150.99 | 6,583,594 | +0.43(+0.29%) |
Feb 05, 2021 | 150.93 | 151.46 | 150.01 | 150.55 | 10,371,676 | +2.25(+1.52%) |
Feb 04, 2021 | 147.40 | 148.39 | 146.26 | 148.30 | 8,255,307 | +1.36(+0.93%) |
Feb 03, 2021 | 147.34 | 147.87 | 146.09 | 146.94 | 9,394,589 | -0.69(-0.47%) |
Feb 02, 2021 | 149.57 | 149.83 | 147.56 | 147.62 | 12,489,752 | -1.34(-0.90%) |
Feb 01, 2021 | 151.34 | 151.34 | 148.86 | 148.96 | 10,884,263 | -0.38(-0.26%) |
Jan 29, 2021 | 150.22 | 151.97 | 146.99 | 149.35 | 24,582,990 | -5.52(-3.56%) |
Jan 28, 2021 | 153.99 | 156.42 | 153.62 | 154.87 | 9,763,117 | +1.17(+0.76%) |
Jan 27, 2021 | 154.83 | 156.48 | 153.30 | 153.69 | 15,509,405 | -2.38(-1.52%) |
Jan 26, 2021 | 155.36 | 158.98 | 155.08 | 156.07 | 15,496,450 | +4.12(+2.71%) |
Jan 25, 2021 | 151.07 | 152.06 | 149.83 | 151.96 | 10,817,151 | +2.22(+1.49%) |
Jan 22, 2021 | 148.64 | 151.20 | 148.19 | 149.73 | 8,888,011 | +1.67(+1.13%) |
Jan 21, 2021 | 147.69 | 148.75 | 146.53 | 148.06 | 7,446,978 | -0.59(-0.40%) |
Jan 20, 2021 | 149.41 | 150.27 | 148.13 | 148.66 | 7,469,100 | -0.37(-0.25%) |
Jan 19, 2021 | 148.31 | 149.26 | 147.49 | 149.03 | 9,890,939 | +2.27(+1.55%) |
Jan 15, 2021 | 146.75 | 147.77 | 145.66 | 146.75 | 8,335,090 | -0.32(-0.22%) |
Jan 14, 2021 | 146.89 | 148.27 | 146.12 | 147.08 | 10,948,925 | +2.53(+1.75%) |
Jan 13, 2021 | 144.86 | 145.07 | 143.50 | 144.55 | 7,206,491 | -0.22(-0.15%) |
Jan 12, 2021 | 145.70 | 146.17 | 144.04 | 144.77 | 7,537,598 | -1.14(-0.78%) |
Jan 11, 2021 | 146.99 | 147.69 | 145.35 | 145.90 | 7,718,372 | -0.61(-0.42%) |
Jan 08, 2021 | 146.95 | 147.49 | 146.37 | 146.52 | 8,988,393 | -0.30(-0.21%) |
Jan 07, 2021 | 145.56 | 147.42 | 144.97 | 146.82 | 8,459,809 | +0.49(+0.34%) |
Jan 06, 2021 | 143.95 | 146.69 | 143.48 | 146.32 | 8,987,874 | +1.36(+0.94%) |
Jan 05, 2021 | 143.05 | 145.34 | 141.97 | 144.96 | 10,484,822 | +1.69(+1.18%) |
Jan 04, 2021 | 143.95 | 144.08 | 141.11 | 143.28 | 12,850,466 | -0.81(-0.56%) |
Dec 31, 2020 | 144.08 | 144.08 | 144.08 | 5,911,800 | +1.22(+0.85%) | |
Dec 30, 2020 | 141.66 | 143.17 | 141.54 | 142.86 | 5,911,800 | +1.75(+1.24%) |
Dec 29, 2020 | 141.09 | 141.84 | 140.80 | 141.12 | 5,692,440 | +0.87(+0.62%) |
Dec 28, 2020 | 140.37 | 140.87 | 139.43 | 140.25 | 4,209,800 | +0.66(+0.47%) |
Dec 24, 2020 | 139.02 | 140.11 | 138.99 | 139.59 | 2,310,096 | +0.48(+0.35%) |
Dec 23, 2020 | 139.89 | 140.62 | 139.06 | 139.10 | 5,030,947 | -0.71(-0.51%) |
Dec 22, 2020 | 139.52 | 140.90 | 139.03 | 139.82 | 5,133,265 | -0.27(-0.20%) |
Dec 21, 2020 | 139.17 | 140.45 | 137.37 | 140.09 | 8,616,793 | -1.36(-0.96%) |
Dec 18, 2020 | 140.67 | 142.00 | 138.85 | 141.45 | 18,718,890 | +0.81(+0.58%) |
Dec 17, 2020 | 137.41 | 140.88 | 137.29 | 140.64 | 10,834,311 | +3.62(+2.64%) |
Dec 16, 2020 | 137.51 | 138.17 | 136.91 | 137.02 | 9,267,445 | -0.82(-0.60%) |
Dec 15, 2020 | 137.32 | 138.01 | 136.90 | 137.85 | 8,315,292 | +1.37(+1.01%) |
Dec 14, 2020 | 140.30 | 140.51 | 136.40 | 136.47 | 9,333,438 | -3.55(-2.54%) |
Dec 11, 2020 | 138.73 | 140.45 | 138.45 | 140.03 | 6,524,501 | +0.64(+0.46%) |
Dec 10, 2020 | 139.91 | 140.05 | 138.86 | 139.38 | 8,073,613 | -0.78(-0.56%) |
Dec 09, 2020 | 139.92 | 140.53 | 138.94 | 140.16 | 9,211,346 | +1.42(+1.02%) |
Dec 08, 2020 | 137.32 | 139.28 | 136.91 | 138.74 | 9,106,215 | +2.36(+1.73%) |
Dec 07, 2020 | 136.73 | 137.24 | 135.96 | 136.38 | 7,244,484 | -1.19(-0.87%) |
Dec 04, 2020 | 137.13 | 137.61 | 136.66 | 137.57 | 7,369,719 | +1.16(+0.85%) |
Dec 03, 2020 | 135.53 | 136.94 | 135.21 | 136.41 | 7,980,377 | +0.79(+0.58%) |
Dec 02, 2020 | 135.36 | 137.06 | 135.22 | 135.62 | 8,457,441 | +0.63(+0.47%) |