Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 148.04 | 148.41 | 144.36 | 144.81 | 15,777,092 | -3.93(-2.64%) |
Feb 25, 2021 | 149.07 | 149.59 | 148.03 | 148.73 | 10,625,662 | +0.16(+0.10%) |
Feb 24, 2021 | 148.41 | 150.22 | 147.05 | 148.58 | 11,231,639 | +1.97(+1.34%) |
Feb 23, 2021 | 147.36 | 149.13 | 146.58 | 146.61 | 7,704,809 | -1.31(-0.88%) |
Feb 22, 2021 | 147.92 | 148.53 | 146.48 | 147.92 | 7,050,065 | -0.09(-0.06%) |
Feb 19, 2021 | 150.39 | 150.72 | 147.95 | 148.01 | 9,019,097 | -2.51(-1.67%) |
Feb 18, 2021 | 149.81 | 150.90 | 149.21 | 150.52 | 5,713,944 | +0.07(+0.05%) |
Feb 17, 2021 | 149.82 | 150.84 | 149.26 | 150.45 | 7,353,603 | +0.54(+0.36%) |
Feb 16, 2021 | 151.28 | 151.71 | 149.52 | 149.91 | 6,224,893 | -1.37(-0.91%) |
Feb 12, 2021 | 149.30 | 151.53 | 148.94 | 151.28 | 4,859,266 | +0.47(+0.31%) |
Feb 11, 2021 | 151.66 | 152.01 | 150.39 | 150.81 | 5,360,597 | -0.68(-0.45%) |
Feb 10, 2021 | 152.47 | 152.52 | 150.48 | 151.49 | 6,516,838 | +0.49(+0.32%) |
Feb 09, 2021 | 150.03 | 151.29 | 149.82 | 151.00 | 6,099,759 | +1.23(+0.82%) |
Feb 08, 2021 | 149.87 | 150.68 | 148.83 | 149.77 | 6,636,812 | +0.43(+0.29%) |
Feb 05, 2021 | 149.72 | 150.25 | 148.81 | 149.35 | 10,455,515 | +2.23(+1.52%) |
Feb 04, 2021 | 146.21 | 147.20 | 145.09 | 147.11 | 8,322,038 | +1.35(+0.93%) |
Feb 03, 2021 | 146.16 | 146.69 | 144.91 | 145.76 | 9,470,530 | -0.68(-0.47%) |
Feb 02, 2021 | 148.38 | 148.63 | 146.38 | 146.44 | 12,590,712 | -1.33(-0.90%) |
Feb 01, 2021 | 150.13 | 150.13 | 147.67 | 147.77 | 10,972,245 | -0.38(-0.26%) |
Jan 29, 2021 | 149.02 | 150.75 | 145.81 | 148.15 | 24,781,706 | -5.48(-3.57%) |
Jan 28, 2021 | 152.75 | 155.17 | 152.39 | 153.62 | 9,842,037 | +1.16(+0.76%) |
Jan 27, 2021 | 153.59 | 155.22 | 152.07 | 152.46 | 15,634,774 | -2.36(-1.52%) |
Jan 26, 2021 | 154.12 | 157.70 | 153.83 | 154.82 | 15,621,715 | +4.09(+2.71%) |
Jan 25, 2021 | 149.86 | 150.84 | 148.63 | 150.74 | 10,904,591 | +2.21(+1.49%) |
Jan 22, 2021 | 147.45 | 149.99 | 147.00 | 148.53 | 8,959,856 | +1.65(+1.13%) |
Jan 21, 2021 | 146.50 | 147.56 | 145.36 | 146.88 | 7,507,176 | -0.59(-0.40%) |
Jan 20, 2021 | 148.21 | 149.07 | 146.94 | 147.47 | 7,529,476 | -0.36(-0.25%) |
Jan 19, 2021 | 147.12 | 148.07 | 146.31 | 147.83 | 9,970,892 | +2.25(+1.55%) |
Jan 15, 2021 | 145.58 | 146.58 | 144.49 | 145.58 | 8,402,467 | -0.32(-0.22%) |
Jan 14, 2021 | 145.72 | 147.08 | 144.95 | 145.90 | 11,037,430 | +2.51(+1.75%) |
Jan 13, 2021 | 143.70 | 143.91 | 142.35 | 143.39 | 7,264,744 | -0.22(-0.15%) |
Jan 12, 2021 | 144.53 | 145.00 | 142.88 | 143.61 | 7,598,528 | -1.13(-0.78%) |
Jan 11, 2021 | 145.81 | 146.50 | 144.19 | 144.73 | 7,780,763 | -0.61(-0.42%) |
Jan 08, 2021 | 145.77 | 146.31 | 145.20 | 145.34 | 9,061,050 | -0.30(-0.21%) |
Jan 07, 2021 | 144.40 | 146.24 | 143.81 | 145.64 | 8,528,193 | +0.49(+0.34%) |
Jan 06, 2021 | 142.80 | 145.51 | 142.33 | 145.15 | 9,060,527 | +1.35(+0.94%) |
Jan 05, 2021 | 141.90 | 144.18 | 140.83 | 143.80 | 10,569,576 | +1.67(+1.18%) |
Jan 04, 2021 | 142.80 | 142.93 | 139.97 | 142.13 | 12,954,342 | -0.80(-0.56%) |
Dec 31, 2020 | 142.93 | 142.93 | 142.93 | 5,959,588 | +1.21(+0.85%) | |
Dec 30, 2020 | 140.53 | 142.02 | 140.40 | 141.72 | 5,959,588 | +1.73(+1.24%) |
Dec 29, 2020 | 139.96 | 140.70 | 139.68 | 139.98 | 5,738,455 | +0.86(+0.62%) |
Dec 28, 2020 | 139.24 | 139.74 | 138.31 | 139.12 | 4,243,830 | +0.65(+0.47%) |
Dec 24, 2020 | 137.90 | 138.99 | 137.88 | 138.47 | 2,328,769 | +0.48(+0.35%) |
Dec 23, 2020 | 138.77 | 139.49 | 137.95 | 137.99 | 5,071,614 | -0.71(-0.51%) |
Dec 22, 2020 | 138.40 | 139.77 | 137.91 | 138.69 | 5,174,760 | -0.27(-0.20%) |
Dec 21, 2020 | 138.05 | 139.32 | 136.27 | 138.97 | 8,686,447 | -1.35(-0.96%) |
Dec 18, 2020 | 139.54 | 140.86 | 137.74 | 140.32 | 18,870,204 | +0.81(+0.58%) |
Dec 17, 2020 | 136.31 | 139.75 | 136.19 | 139.51 | 10,921,890 | +3.59(+2.64%) |
Dec 16, 2020 | 136.41 | 137.06 | 135.82 | 135.93 | 9,342,358 | -0.82(-0.60%) |
Dec 15, 2020 | 136.22 | 136.91 | 135.80 | 136.74 | 8,382,509 | +1.36(+1.01%) |
Dec 14, 2020 | 139.18 | 139.38 | 135.31 | 135.38 | 9,408,884 | -3.52(-2.54%) |
Dec 11, 2020 | 137.61 | 139.32 | 137.34 | 138.90 | 6,577,241 | +0.63(+0.46%) |
Dec 10, 2020 | 138.78 | 138.93 | 137.75 | 138.27 | 8,138,876 | -0.77(-0.56%) |
Dec 09, 2020 | 138.79 | 139.40 | 137.82 | 139.04 | 9,285,806 | +1.41(+1.02%) |
Dec 08, 2020 | 136.22 | 138.17 | 135.82 | 137.63 | 9,179,825 | +2.34(+1.73%) |
Dec 07, 2020 | 135.63 | 136.14 | 134.87 | 135.29 | 7,303,045 | -1.18(-0.86%) |
Dec 04, 2020 | 136.03 | 136.51 | 135.56 | 136.47 | 7,429,292 | +1.15(+0.85%) |
Dec 03, 2020 | 134.44 | 135.84 | 134.13 | 135.32 | 8,044,886 | +0.78(+0.58%) |
Dec 02, 2020 | 134.27 | 135.96 | 134.14 | 134.53 | 8,525,806 | +0.63(+0.47%) |