Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 125.08 | 125.39 | 123.54 | 123.60 | 14,881,311 | -1.93(-1.54%) |
Feb 25, 2021 | 126.62 | 127.49 | 125.08 | 125.53 | 11,661,355 | -1.20(-0.95%) |
Feb 24, 2021 | 129.26 | 129.53 | 126.57 | 126.72 | 16,287,591 | -2.15(-1.67%) |
Feb 23, 2021 | 130.44 | 130.70 | 128.49 | 128.88 | 10,955,744 | -2.11(-1.61%) |
Feb 22, 2021 | 131.03 | 131.61 | 129.62 | 130.99 | 11,236,950 | -0.62(-0.47%) |
Feb 19, 2021 | 131.09 | 132.63 | 130.97 | 131.61 | 12,826,273 | +0.65(+0.49%) |
Feb 18, 2021 | 132.23 | 133.85 | 130.81 | 130.96 | 33,895,940 | -9.07(-6.48%) |
Feb 17, 2021 | 137.61 | 140.32 | 137.47 | 140.03 | 9,041,119 | +1.47(+1.06%) |
Feb 16, 2021 | 138.84 | 139.26 | 137.88 | 138.57 | 9,758,732 | +1.13(+0.82%) |
Feb 12, 2021 | 137.14 | 137.57 | 136.68 | 137.44 | 4,703,461 | +0.43(+0.31%) |
Feb 11, 2021 | 137.12 | 137.89 | 136.71 | 137.01 | 4,471,477 | -0.11(-0.08%) |
Feb 10, 2021 | 138.73 | 138.80 | 136.55 | 137.11 | 6,503,485 | -1.62(-1.17%) |
Feb 09, 2021 | 137.54 | 139.20 | 137.54 | 138.73 | 5,571,265 | +0.76(+0.55%) |
Feb 08, 2021 | 137.76 | 138.49 | 137.43 | 137.97 | 5,541,364 | +0.64(+0.46%) |
Feb 05, 2021 | 136.48 | 137.80 | 135.59 | 137.33 | 7,166,037 | +1.74(+1.28%) |
Feb 04, 2021 | 134.89 | 136.21 | 134.38 | 135.59 | 6,058,005 | +1.27(+0.94%) |
Feb 03, 2021 | 133.81 | 135.13 | 133.78 | 134.33 | 5,239,256 | +0.41(+0.31%) |
Feb 02, 2021 | 132.96 | 135.23 | 132.65 | 133.92 | 9,456,247 | +1.43(+1.08%) |
Feb 01, 2021 | 134.05 | 134.60 | 132.41 | 132.49 | 9,071,832 | -1.16(-0.87%) |
Jan 29, 2021 | 136.10 | 136.75 | 133.52 | 133.65 | 11,390,795 | -3.10(-2.27%) |
Jan 28, 2021 | 137.43 | 139.14 | 136.64 | 136.75 | 7,789,686 | -0.09(-0.06%) |
Jan 27, 2021 | 139.81 | 140.66 | 136.56 | 136.84 | 10,470,751 | -3.49(-2.49%) |
Jan 26, 2021 | 138.54 | 140.62 | 138.39 | 140.33 | 5,253,988 | +1.25(+0.90%) |
Jan 25, 2021 | 138.28 | 139.13 | 137.25 | 139.08 | 6,664,949 | -0.12(-0.09%) |
Jan 22, 2021 | 138.51 | 140.17 | 138.06 | 139.21 | 6,734,216 | +1.41(+1.02%) |
Jan 21, 2021 | 138.28 | 138.64 | 137.19 | 137.80 | 5,018,691 | -0.63(-0.45%) |
Jan 20, 2021 | 136.60 | 138.57 | 135.93 | 138.43 | 8,316,886 | +2.02(+1.48%) |
Jan 19, 2021 | 137.60 | 138.01 | 135.72 | 136.41 | 8,448,688 | -1.19(-0.86%) |
Jan 15, 2021 | 138.07 | 138.80 | 136.68 | 137.60 | 12,586,081 | -2.22(-1.59%) |
Jan 14, 2021 | 140.62 | 140.79 | 138.93 | 139.82 | 8,053,752 | -0.46(-0.33%) |
Jan 13, 2021 | 141.51 | 141.81 | 140.25 | 140.27 | 5,626,931 | -1.45(-1.02%) |
Jan 12, 2021 | 141.75 | 142.63 | 141.10 | 141.72 | 8,185,267 | +1.60(+1.14%) |
Jan 11, 2021 | 138.89 | 140.79 | 138.89 | 140.12 | 9,202,869 | +0.63(+0.45%) |
Jan 08, 2021 | 139.73 | 139.84 | 138.71 | 139.49 | 8,576,918 | -0.02(-0.01%) |
Jan 07, 2021 | 140.43 | 140.57 | 138.93 | 139.51 | 7,192,445 | -0.01(-0.01%) |
Jan 06, 2021 | 138.03 | 140.89 | 137.95 | 139.52 | 7,674,961 | +0.87(+0.62%) |
Jan 05, 2021 | 139.46 | 139.91 | 137.46 | 138.66 | 9,277,081 | -0.74(-0.53%) |
Jan 04, 2021 | 137.28 | 139.74 | 137.26 | 139.40 | 11,257,379 | +2.26(+1.65%) |
Dec 31, 2020 | 137.13 | 137.13 | 137.13 | 6,564,974 | -0.03(-0.02%) | |
Dec 30, 2020 | 137.83 | 138.08 | 136.93 | 137.16 | 6,564,974 | -0.12(-0.08%) |
Dec 29, 2020 | 138.55 | 138.75 | 136.60 | 137.28 | 6,280,484 | -0.88(-0.63%) |
Dec 28, 2020 | 137.03 | 138.23 | 136.35 | 138.15 | 6,767,999 | +1.64(+1.20%) |
Dec 24, 2020 | 136.55 | 137.36 | 136.21 | 136.51 | 3,172,536 | +0.27(+0.20%) |
Dec 23, 2020 | 136.55 | 137.20 | 135.37 | 136.25 | 7,152,538 | -0.93(-0.68%) |
Dec 22, 2020 | 138.08 | 139.11 | 136.17 | 137.18 | 13,175,370 | -1.68(-1.21%) |
Dec 21, 2020 | 138.42 | 139.53 | 138.00 | 138.86 | 8,946,642 | +0.02(+0.01%) |
Dec 18, 2020 | 139.48 | 140.01 | 138.09 | 138.84 | 14,500,577 | -0.14(-0.10%) |
Dec 17, 2020 | 138.95 | 139.31 | 138.08 | 138.99 | 10,738,103 | +0.64(+0.46%) |
Dec 16, 2020 | 139.12 | 139.74 | 138.02 | 138.35 | 8,980,218 | -0.14(-0.10%) |
Dec 15, 2020 | 138.44 | 139.24 | 137.81 | 138.49 | 11,167,396 | -0.07(-0.05%) |
Dec 14, 2020 | 140.51 | 140.53 | 138.32 | 138.56 | 8,782,553 | -1.28(-0.92%) |
Dec 11, 2020 | 139.77 | 140.33 | 138.84 | 139.84 | 5,907,786 | -0.04(-0.03%) |
Dec 10, 2020 | 140.56 | 140.94 | 139.44 | 139.88 | 7,227,579 | -0.66(-0.47%) |
Dec 09, 2020 | 142.18 | 142.18 | 140.18 | 140.54 | 7,075,407 | -1.12(-0.79%) |
Dec 08, 2020 | 139.68 | 142.04 | 139.50 | 141.66 | 7,281,182 | +1.27(+0.90%) |
Dec 07, 2020 | 140.72 | 141.22 | 139.49 | 140.39 | 6,490,023 | -0.76(-0.54%) |
Dec 04, 2020 | 141.71 | 141.71 | 139.88 | 141.15 | 7,346,052 | -0.37(-0.26%) |
Dec 03, 2020 | 142.44 | 142.44 | 140.65 | 141.51 | 9,043,582 | -1.16(-0.81%) |
Dec 02, 2020 | 144.07 | 144.66 | 141.73 | 142.67 | 8,273,738 | -2.01(-1.39%) |