Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 152.80 | 153.23 | 149.38 | 149.45 | 3,097,292 | -4.35(-2.83%) |
Feb 25, 2021 | 160.05 | 160.54 | 153.75 | 153.80 | 2,019,965 | -4.63(-2.92%) |
Feb 24, 2021 | 154.16 | 159.21 | 154.16 | 158.43 | 2,227,584 | +4.67(+3.04%) |
Feb 23, 2021 | 154.03 | 154.47 | 151.05 | 153.76 | 2,759,284 | +2.40(+1.58%) |
Feb 22, 2021 | 150.89 | 152.69 | 150.55 | 151.37 | 2,084,737 | +0.10(+0.06%) |
Feb 19, 2021 | 148.53 | 151.99 | 148.30 | 151.27 | 1,555,180 | +3.11(+2.10%) |
Feb 18, 2021 | 147.54 | 148.64 | 145.99 | 148.16 | 1,427,071 | -0.57(-0.38%) |
Feb 17, 2021 | 150.34 | 151.01 | 147.96 | 148.73 | 2,567,135 | -2.09(-1.39%) |
Feb 16, 2021 | 145.15 | 151.79 | 144.47 | 150.82 | 3,320,445 | +6.78(+4.71%) |
Feb 12, 2021 | 141.66 | 144.25 | 141.43 | 144.04 | 1,386,537 | +2.63(+1.86%) |
Feb 11, 2021 | 141.87 | 143.18 | 140.00 | 141.42 | 1,563,070 | -0.71(-0.50%) |
Feb 10, 2021 | 141.52 | 142.90 | 140.17 | 142.13 | 1,817,691 | +1.75(+1.25%) |
Feb 09, 2021 | 140.24 | 140.84 | 139.03 | 140.38 | 1,752,548 | -0.58(-0.41%) |
Feb 08, 2021 | 139.20 | 140.99 | 139.09 | 140.95 | 1,476,081 | +1.64(+1.18%) |
Feb 05, 2021 | 140.27 | 140.70 | 138.37 | 139.31 | 1,419,770 | +0.23(+0.17%) |
Feb 04, 2021 | 136.16 | 139.15 | 136.11 | 139.08 | 1,768,215 | +3.98(+2.94%) |
Feb 03, 2021 | 133.11 | 135.37 | 133.06 | 135.10 | 2,009,956 | +1.60(+1.20%) |
Feb 02, 2021 | 131.23 | 135.73 | 130.99 | 133.51 | 2,003,108 | +4.03(+3.11%) |
Feb 01, 2021 | 128.48 | 129.87 | 127.55 | 129.48 | 1,669,455 | +2.08(+1.63%) |
Jan 29, 2021 | 131.08 | 131.17 | 126.92 | 127.40 | 3,026,658 | -3.79(-2.89%) |
Jan 28, 2021 | 130.28 | 132.07 | 129.14 | 131.19 | 1,707,650 | +2.97(+2.32%) |
Jan 27, 2021 | 129.45 | 129.45 | 125.69 | 128.22 | 3,332,278 | -3.21(-2.45%) |
Jan 26, 2021 | 134.37 | 134.66 | 131.22 | 131.43 | 1,992,114 | -2.14(-1.60%) |
Jan 25, 2021 | 133.47 | 134.13 | 130.37 | 133.57 | 2,302,503 | -1.86(-1.38%) |
Jan 22, 2021 | 134.46 | 135.87 | 134.33 | 135.43 | 2,067,640 | -0.99(-0.73%) |
Jan 21, 2021 | 138.74 | 138.74 | 135.81 | 136.43 | 2,575,216 | -2.28(-1.65%) |
Jan 20, 2021 | 138.48 | 138.86 | 137.29 | 138.71 | 1,842,153 | +0.23(+0.17%) |
Jan 19, 2021 | 138.26 | 138.94 | 136.89 | 138.48 | 2,884,833 | +1.08(+0.79%) |
Jan 15, 2021 | 139.53 | 140.91 | 137.03 | 137.40 | 3,705,282 | -4.94(-3.47%) |
Jan 14, 2021 | 141.11 | 142.84 | 140.61 | 142.34 | 2,308,613 | +2.12(+1.51%) |
Jan 13, 2021 | 141.07 | 142.34 | 139.50 | 140.22 | 2,234,495 | -2.32(-1.63%) |
Jan 12, 2021 | 141.90 | 143.35 | 140.65 | 142.54 | 2,297,709 | +2.07(+1.47%) |
Jan 11, 2021 | 138.55 | 140.98 | 137.02 | 140.47 | 2,244,947 | +1.05(+0.75%) |
Jan 08, 2021 | 139.68 | 140.33 | 137.58 | 139.42 | 2,090,184 | -0.71(-0.51%) |
Jan 07, 2021 | 140.23 | 143.43 | 140.09 | 140.14 | 2,860,080 | +2.19(+1.59%) |
Jan 06, 2021 | 134.24 | 139.47 | 134.10 | 137.94 | 3,479,853 | +7.18(+5.49%) |
Jan 05, 2021 | 131.50 | 132.71 | 129.81 | 130.76 | 3,298,855 | -0.70(-0.53%) |
Jan 04, 2021 | 131.92 | 131.99 | 128.72 | 131.45 | 2,529,627 | +0.13(+0.10%) |
Dec 31, 2020 | 131.32 | 131.32 | 131.32 | 1,136,848 | +1.86(+1.44%) | |
Dec 30, 2020 | 128.21 | 129.86 | 127.87 | 129.46 | 1,136,848 | +1.78(+1.39%) |
Dec 29, 2020 | 129.20 | 129.27 | 127.48 | 127.68 | 1,152,051 | -1.47(-1.14%) |
Dec 28, 2020 | 129.58 | 130.78 | 128.55 | 129.15 | 1,913,888 | +0.34(+0.27%) |
Dec 24, 2020 | 129.06 | 129.29 | 127.51 | 128.81 | 588,637 | -0.48(-0.38%) |
Dec 23, 2020 | 127.61 | 130.15 | 127.06 | 129.29 | 1,494,394 | +2.62(+2.07%) |
Dec 22, 2020 | 127.72 | 127.96 | 125.59 | 126.68 | 2,492,970 | -0.77(-0.60%) |
Dec 21, 2020 | 128.72 | 129.76 | 125.73 | 127.44 | 3,002,786 | -0.27(-0.21%) |
Dec 18, 2020 | 127.78 | 128.23 | 126.24 | 127.72 | 5,132,422 | -0.10(-0.08%) |
Dec 17, 2020 | 127.77 | 128.41 | 126.55 | 127.81 | 1,776,601 | -0.20(-0.16%) |
Dec 16, 2020 | 126.78 | 128.22 | 125.93 | 128.02 | 2,005,660 | +1.85(+1.47%) |
Dec 15, 2020 | 125.72 | 126.61 | 124.33 | 126.17 | 2,503,515 | +1.20(+0.96%) |
Dec 14, 2020 | 128.12 | 128.17 | 124.30 | 124.97 | 2,508,487 | -1.65(-1.30%) |
Dec 11, 2020 | 125.98 | 126.70 | 122.77 | 126.62 | 1,748,438 | -0.29(-0.23%) |
Dec 10, 2020 | 125.59 | 127.05 | 124.85 | 126.91 | 1,856,135 | +0.63(+0.50%) |
Dec 09, 2020 | 125.73 | 126.76 | 124.70 | 126.28 | 2,330,386 | +1.63(+1.31%) |
Dec 08, 2020 | 123.44 | 125.53 | 123.21 | 124.65 | 1,548,575 | -0.33(-0.27%) |
Dec 07, 2020 | 124.66 | 125.11 | 122.97 | 124.98 | 1,854,309 | -0.64(-0.51%) |
Dec 04, 2020 | 125.86 | 126.47 | 124.65 | 125.62 | 1,731,759 | +1.13(+0.91%) |
Dec 03, 2020 | 124.03 | 125.27 | 123.25 | 124.49 | 2,961,216 | -0.11(-0.09%) |
Dec 02, 2020 | 123.30 | 124.87 | 123.07 | 124.61 | 2,098,362 | +0.58(+0.47%) |