Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 148.06 | 148.44 | 144.38 | 144.83 | 15,774,597 | -3.93(-2.64%) |
Feb 25, 2021 | 149.10 | 149.62 | 148.05 | 148.76 | 10,623,982 | +0.16(+0.10%) |
Feb 24, 2021 | 148.43 | 150.25 | 147.08 | 148.60 | 11,229,863 | +1.97(+1.34%) |
Feb 23, 2021 | 147.39 | 149.15 | 146.60 | 146.64 | 7,703,591 | -1.31(-0.88%) |
Feb 22, 2021 | 147.94 | 148.56 | 146.50 | 147.94 | 7,048,950 | -0.09(-0.06%) |
Feb 19, 2021 | 150.41 | 150.74 | 147.97 | 148.04 | 9,017,671 | -2.51(-1.67%) |
Feb 18, 2021 | 149.83 | 150.92 | 149.24 | 150.54 | 5,713,040 | +0.07(+0.05%) |
Feb 17, 2021 | 149.84 | 150.86 | 149.29 | 150.47 | 7,352,440 | +0.54(+0.36%) |
Feb 16, 2021 | 151.31 | 151.73 | 149.54 | 149.93 | 6,223,909 | -1.37(-0.91%) |
Feb 12, 2021 | 149.32 | 151.55 | 148.96 | 151.31 | 4,858,497 | +0.47(+0.31%) |
Feb 11, 2021 | 151.69 | 152.03 | 150.41 | 150.83 | 5,359,750 | -0.68(-0.45%) |
Feb 10, 2021 | 152.50 | 152.54 | 150.51 | 151.51 | 6,515,808 | +0.49(+0.32%) |
Feb 09, 2021 | 150.05 | 151.31 | 149.84 | 151.02 | 6,098,795 | +1.23(+0.82%) |
Feb 08, 2021 | 149.90 | 150.71 | 148.85 | 149.80 | 6,635,763 | +0.43(+0.29%) |
Feb 05, 2021 | 149.74 | 150.27 | 148.84 | 149.37 | 10,453,862 | +2.24(+1.52%) |
Feb 04, 2021 | 146.24 | 147.23 | 145.11 | 147.14 | 8,320,723 | +1.35(+0.93%) |
Feb 03, 2021 | 146.18 | 146.71 | 144.94 | 145.78 | 9,469,033 | -0.68(-0.46%) |
Feb 02, 2021 | 148.40 | 148.65 | 146.40 | 146.46 | 12,588,722 | -1.33(-0.90%) |
Feb 01, 2021 | 150.15 | 150.15 | 147.69 | 147.79 | 10,970,511 | -0.38(-0.26%) |
Jan 29, 2021 | 149.04 | 150.78 | 145.83 | 148.17 | 24,777,788 | -5.48(-3.56%) |
Jan 28, 2021 | 152.78 | 155.19 | 152.41 | 153.65 | 9,840,481 | +1.16(+0.76%) |
Jan 27, 2021 | 153.61 | 155.25 | 152.10 | 152.49 | 15,632,303 | -2.36(-1.53%) |
Jan 26, 2021 | 154.14 | 157.73 | 153.86 | 154.85 | 15,619,245 | +4.09(+2.71%) |
Jan 25, 2021 | 149.88 | 150.86 | 148.65 | 150.76 | 10,902,867 | +2.21(+1.49%) |
Jan 22, 2021 | 147.47 | 150.01 | 147.03 | 148.55 | 8,958,440 | +1.65(+1.13%) |
Jan 21, 2021 | 146.53 | 147.58 | 145.38 | 146.90 | 7,505,989 | -0.59(-0.40%) |
Jan 20, 2021 | 148.24 | 149.09 | 146.96 | 147.49 | 7,528,285 | -0.36(-0.25%) |
Jan 19, 2021 | 147.15 | 148.09 | 146.33 | 147.85 | 9,969,316 | +2.25(+1.55%) |
Jan 15, 2021 | 145.60 | 146.61 | 144.52 | 145.60 | 8,401,138 | -0.32(-0.22%) |
Jan 14, 2021 | 145.74 | 147.10 | 144.97 | 145.92 | 11,035,685 | +2.51(+1.75%) |
Jan 13, 2021 | 143.72 | 143.93 | 142.38 | 143.41 | 7,263,596 | -0.22(-0.15%) |
Jan 12, 2021 | 144.56 | 145.02 | 142.90 | 143.63 | 7,597,327 | -1.13(-0.78%) |
Jan 11, 2021 | 145.84 | 146.53 | 144.21 | 144.76 | 7,779,533 | -0.61(-0.42%) |
Jan 08, 2021 | 145.79 | 146.33 | 145.22 | 145.37 | 9,059,617 | -0.30(-0.21%) |
Jan 07, 2021 | 144.42 | 146.26 | 143.83 | 145.66 | 8,526,845 | +0.49(+0.34%) |
Jan 06, 2021 | 142.82 | 145.54 | 142.35 | 145.17 | 9,059,094 | +1.35(+0.94%) |
Jan 05, 2021 | 141.92 | 144.20 | 140.85 | 143.82 | 10,567,905 | +1.67(+1.18%) |
Jan 04, 2021 | 142.82 | 142.95 | 140.00 | 142.15 | 12,952,295 | -0.80(-0.56%) |
Dec 31, 2020 | 142.95 | 142.95 | 142.95 | 5,958,646 | +1.21(+0.85%) | |
Dec 30, 2020 | 140.55 | 142.04 | 140.42 | 141.74 | 5,958,646 | +1.74(+1.24%) |
Dec 29, 2020 | 139.98 | 140.72 | 139.70 | 140.01 | 5,737,548 | +0.86(+0.62%) |
Dec 28, 2020 | 139.26 | 139.76 | 138.34 | 139.14 | 4,243,159 | +0.65(+0.47%) |
Dec 24, 2020 | 137.93 | 139.01 | 137.90 | 138.49 | 2,328,401 | +0.48(+0.35%) |
Dec 23, 2020 | 138.79 | 139.52 | 137.97 | 138.01 | 5,070,813 | -0.71(-0.51%) |
Dec 22, 2020 | 138.43 | 139.79 | 137.94 | 138.72 | 5,173,942 | -0.27(-0.20%) |
Dec 21, 2020 | 138.07 | 139.34 | 136.29 | 138.99 | 8,685,074 | -1.35(-0.96%) |
Dec 18, 2020 | 139.56 | 140.88 | 137.76 | 140.34 | 18,867,222 | +0.81(+0.58%) |
Dec 17, 2020 | 136.33 | 139.77 | 136.21 | 139.53 | 10,920,163 | +3.59(+2.64%) |
Dec 16, 2020 | 136.43 | 137.08 | 135.84 | 135.95 | 9,340,881 | -0.82(-0.60%) |
Dec 15, 2020 | 136.25 | 136.93 | 135.82 | 136.76 | 8,381,183 | +1.36(+1.01%) |
Dec 14, 2020 | 139.20 | 139.41 | 135.33 | 135.40 | 9,407,397 | -3.52(-2.54%) |
Dec 11, 2020 | 137.64 | 139.34 | 137.36 | 138.93 | 6,576,202 | +0.64(+0.46%) |
Dec 10, 2020 | 138.81 | 138.95 | 137.77 | 138.29 | 8,137,589 | -0.77(-0.56%) |
Dec 09, 2020 | 138.82 | 139.43 | 137.84 | 139.06 | 9,284,338 | +1.41(+1.02%) |
Dec 08, 2020 | 136.25 | 138.19 | 135.84 | 137.65 | 9,178,374 | +2.34(+1.73%) |
Dec 07, 2020 | 135.66 | 136.16 | 134.89 | 135.31 | 7,301,890 | -1.18(-0.87%) |
Dec 04, 2020 | 136.06 | 136.53 | 135.58 | 136.49 | 7,428,118 | +1.15(+0.85%) |
Dec 03, 2020 | 134.47 | 135.86 | 134.15 | 135.34 | 8,043,614 | +0.78(+0.58%) |
Dec 02, 2020 | 134.29 | 135.98 | 134.16 | 134.56 | 8,524,458 | +0.63(+0.47%) |