Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 145.00 | 147.52 | 143.95 | 146.41 | 1,813,500 | +1.65(+1.14%) |
Feb 25, 2021 | 143.47 | 144.99 | 139.56 | 144.76 | 868,725 | +2.10(+1.47%) |
Feb 24, 2021 | 136.82 | 144.10 | 136.82 | 142.66 | 1,137,799 | +5.53(+4.03%) |
Feb 23, 2021 | 133.89 | 137.99 | 133.48 | 137.13 | 810,063 | +0.21(+0.15%) |
Feb 22, 2021 | 134.20 | 138.40 | 132.53 | 136.92 | 763,514 | +2.44(+1.81%) |
Feb 19, 2021 | 132.20 | 135.50 | 131.87 | 134.48 | 1,208,600 | +3.58(+2.73%) |
Feb 18, 2021 | 132.62 | 133.59 | 129.40 | 130.90 | 932,099 | -2.79(-2.09%) |
Feb 17, 2021 | 133.75 | 134.99 | 132.07 | 133.69 | 300,182 | -1.29(-0.96%) |
Feb 16, 2021 | 136.05 | 136.91 | 133.68 | 134.98 | 401,027 | +0.60(+0.45%) |
Feb 12, 2021 | 132.48 | 134.52 | 130.26 | 134.38 | 711,100 | +0.95(+0.71%) |
Feb 11, 2021 | 135.64 | 137.24 | 132.34 | 133.43 | 699,444 | -1.31(-0.97%) |
Feb 10, 2021 | 138.09 | 138.22 | 134.51 | 134.74 | 812,472 | -2.21(-1.61%) |
Feb 09, 2021 | 135.74 | 138.30 | 134.06 | 136.95 | 996,996 | +0.97(+0.71%) |
Feb 08, 2021 | 138.40 | 138.68 | 134.74 | 135.98 | 296,671 | -1.95(-1.41%) |
Feb 05, 2021 | 136.14 | 139.33 | 135.61 | 137.93 | 989,700 | +2.31(+1.70%) |
Feb 04, 2021 | 136.15 | 137.46 | 134.56 | 135.62 | 531,068 | +0.78(+0.58%) |
Feb 03, 2021 | 136.03 | 137.14 | 134.72 | 134.84 | 1,160,678 | -1.30(-0.95%) |
Feb 02, 2021 | 139.86 | 139.94 | 135.61 | 136.14 | 645,695 | -2.22(-1.60%) |
Feb 01, 2021 | 137.67 | 138.65 | 135.42 | 138.36 | 633,530 | +2.64(+1.95%) |
Jan 29, 2021 | 139.26 | 139.74 | 134.64 | 135.72 | 548,400 | -2.75(-1.99%) |
Jan 28, 2021 | 141.32 | 142.97 | 138.31 | 138.47 | 579,782 | -0.89(-0.64%) |
Jan 27, 2021 | 134.01 | 141.86 | 132.24 | 139.36 | 1,369,432 | +2.60(+1.90%) |
Jan 26, 2021 | 136.42 | 137.78 | 134.17 | 136.76 | 818,060 | +2.76(+2.06%) |
Jan 25, 2021 | 135.29 | 137.85 | 133.09 | 134.00 | 828,932 | -2.75(-2.01%) |
Jan 22, 2021 | 135.49 | 137.52 | 133.58 | 136.75 | 849,200 | -0.51(-0.37%) |
Jan 21, 2021 | 138.57 | 138.57 | 136.03 | 137.26 | 1,072,677 | -1.16(-0.84%) |
Jan 20, 2021 | 140.35 | 141.45 | 138.00 | 138.42 | 498,540 | -0.41(-0.30%) |
Jan 19, 2021 | 138.12 | 142.78 | 136.01 | 138.83 | 1,296,751 | +4.87(+3.64%) |
Jan 15, 2021 | 135.34 | 136.22 | 132.48 | 133.96 | 525,600 | -2.56(-1.88%) |
Jan 14, 2021 | 137.73 | 139.30 | 133.33 | 136.52 | 788,706 | +0.81(+0.60%) |
Jan 13, 2021 | 140.73 | 141.97 | 135.18 | 135.71 | 1,841,240 | -5.47(-3.87%) |
Jan 12, 2021 | 138.81 | 141.60 | 137.93 | 141.18 | 775,027 | +3.64(+2.65%) |
Jan 11, 2021 | 133.41 | 137.94 | 133.23 | 137.54 | 1,683,627 | +0.39(+0.28%) |
Jan 08, 2021 | 135.98 | 137.86 | 134.19 | 137.15 | 908,000 | +1.06(+0.78%) |
Jan 07, 2021 | 135.80 | 137.67 | 133.90 | 136.09 | 724,317 | +0.98(+0.73%) |
Jan 06, 2021 | 130.52 | 136.57 | 130.52 | 135.11 | 1,290,474 | +5.30(+4.08%) |
Jan 05, 2021 | 125.59 | 130.69 | 125.59 | 129.81 | 1,777,244 | +3.65(+2.89%) |
Jan 04, 2021 | 130.28 | 130.28 | 123.93 | 126.16 | 557,443 | -2.76(-2.14%) |
Dec 31, 2020 | 128.92 | 128.92 | 128.92 | 743,034 | +0.04(+0.03%) | |
Dec 30, 2020 | 127.35 | 130.24 | 127.18 | 128.88 | 743,034 | +2.02(+1.59%) |
Dec 29, 2020 | 127.17 | 128.03 | 125.08 | 126.86 | 672,209 | +0.38(+0.30%) |
Dec 28, 2020 | 130.02 | 130.53 | 126.35 | 126.48 | 331,033 | -2.93(-2.26%) |
Dec 24, 2020 | 131.08 | 131.08 | 127.74 | 129.41 | 157,600 | -0.84(-0.64%) |
Dec 23, 2020 | 128.94 | 131.28 | 128.29 | 130.25 | 650,456 | +1.76(+1.37%) |
Dec 22, 2020 | 131.71 | 132.95 | 127.42 | 128.49 | 591,791 | -2.74(-2.09%) |
Dec 21, 2020 | 129.06 | 132.56 | 128.84 | 131.23 | 986,457 | -0.63(-0.48%) |
Dec 18, 2020 | 133.00 | 134.21 | 130.30 | 131.86 | 704,700 | -0.72(-0.54%) |
Dec 17, 2020 | 131.62 | 132.99 | 131.24 | 132.58 | 466,580 | +0.64(+0.49%) |
Dec 16, 2020 | 134.84 | 135.22 | 131.32 | 131.94 | 484,207 | -2.41(-1.79%) |
Dec 15, 2020 | 134.48 | 135.87 | 133.42 | 134.35 | 760,355 | +1.67(+1.26%) |
Dec 14, 2020 | 138.75 | 138.75 | 132.47 | 132.68 | 377,785 | -4.03(-2.95%) |
Dec 11, 2020 | 134.80 | 137.46 | 134.67 | 136.71 | 1,298,700 | +0.50(+0.37%) |
Dec 10, 2020 | 135.72 | 137.09 | 135.09 | 136.21 | 306,960 | -0.69(-0.50%) |
Dec 09, 2020 | 138.14 | 139.22 | 135.63 | 136.90 | 1,116,294 | -1.44(-1.04%) |
Dec 08, 2020 | 136.44 | 139.50 | 135.66 | 138.34 | 688,574 | +1.03(+0.75%) |
Dec 07, 2020 | 137.67 | 138.29 | 135.25 | 137.31 | 469,718 | -0.82(-0.59%) |
Dec 04, 2020 | 138.00 | 139.50 | 137.00 | 138.13 | 957,700 | +0.72(+0.52%) |
Dec 03, 2020 | 137.94 | 139.41 | 136.80 | 137.41 | 1,197,817 | +0.16(+0.12%) |
Dec 02, 2020 | 137.01 | 138.88 | 135.50 | 137.25 | 945,882 | -1.21(-0.87%) |