Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 148.26 | 149.39 | 144.19 | 147.56 | 5,886,164 | +2.03(+1.39%) |
Feb 25, 2021 | 150.29 | 151.66 | 145.16 | 145.53 | 3,465,888 | -7.00(-4.59%) |
Feb 24, 2021 | 147.59 | 152.68 | 146.31 | 152.53 | 2,915,071 | +3.83(+2.57%) |
Feb 23, 2021 | 147.88 | 149.62 | 144.56 | 148.70 | 3,205,055 | -1.45(-0.97%) |
Feb 22, 2021 | 153.05 | 154.09 | 149.43 | 150.15 | 3,721,615 | -4.30(-2.78%) |
Feb 19, 2021 | 151.47 | 155.02 | 150.87 | 154.45 | 3,122,136 | +5.38(+3.61%) |
Feb 18, 2021 | 148.93 | 149.71 | 146.78 | 149.07 | 4,038,087 | -1.56(-1.04%) |
Feb 17, 2021 | 148.18 | 152.86 | 146.16 | 150.63 | 4,046,768 | -0.70(-0.46%) |
Feb 16, 2021 | 153.56 | 154.60 | 151.21 | 151.33 | 3,362,482 | -0.27(-0.18%) |
Feb 12, 2021 | 149.92 | 152.19 | 148.90 | 151.61 | 2,532,387 | +1.87(+1.25%) |
Feb 11, 2021 | 145.79 | 149.94 | 145.79 | 149.74 | 3,161,866 | +5.25(+3.64%) |
Feb 10, 2021 | 145.87 | 145.96 | 142.95 | 144.49 | 1,868,441 | +0.36(+0.25%) |
Feb 09, 2021 | 143.99 | 144.75 | 143.07 | 144.13 | 1,791,507 | -0.33(-0.23%) |
Feb 08, 2021 | 141.59 | 144.55 | 140.27 | 144.46 | 2,434,619 | +4.19(+2.98%) |
Feb 05, 2021 | 143.06 | 143.26 | 140.13 | 140.27 | 2,300,560 | -1.66(-1.17%) |
Feb 04, 2021 | 139.40 | 142.06 | 138.61 | 141.93 | 2,150,234 | +2.77(+1.99%) |
Feb 03, 2021 | 143.33 | 143.71 | 139.05 | 139.16 | 2,866,639 | -4.05(-2.82%) |
Feb 02, 2021 | 144.29 | 145.45 | 142.38 | 143.21 | 2,689,935 | -0.01(-0.01%) |
Feb 01, 2021 | 139.88 | 143.57 | 138.91 | 143.21 | 3,137,516 | +4.29(+3.09%) |
Jan 29, 2021 | 140.27 | 141.00 | 138.28 | 138.92 | 3,725,247 | -1.77(-1.26%) |
Jan 28, 2021 | 141.79 | 143.19 | 139.98 | 140.70 | 4,614,296 | +1.63(+1.17%) |
Jan 27, 2021 | 142.47 | 144.10 | 138.38 | 139.06 | 5,985,946 | -7.03(-4.82%) |
Jan 26, 2021 | 145.15 | 146.66 | 143.36 | 146.10 | 2,470,038 | +1.15(+0.79%) |
Jan 25, 2021 | 148.04 | 148.32 | 143.79 | 144.95 | 3,920,810 | -1.75(-1.20%) |
Jan 22, 2021 | 148.73 | 149.87 | 146.55 | 146.70 | 3,337,525 | -3.50(-2.33%) |
Jan 21, 2021 | 151.45 | 151.75 | 148.57 | 150.20 | 2,618,910 | -0.51(-0.34%) |
Jan 20, 2021 | 152.22 | 153.68 | 150.47 | 150.71 | 2,435,057 | -0.67(-0.44%) |
Jan 19, 2021 | 149.42 | 151.79 | 149.27 | 151.38 | 3,173,093 | +2.63(+1.77%) |
Jan 15, 2021 | 149.01 | 149.99 | 146.66 | 148.75 | 2,479,468 | -1.61(-1.07%) |
Jan 14, 2021 | 150.10 | 151.64 | 150.10 | 150.36 | 2,150,799 | +0.92(+0.62%) |
Jan 13, 2021 | 150.87 | 152.55 | 149.13 | 149.44 | 2,781,555 | -0.58(-0.38%) |
Jan 12, 2021 | 148.05 | 150.25 | 147.59 | 150.01 | 2,729,563 | +0.75(+0.50%) |
Jan 11, 2021 | 147.22 | 150.12 | 146.17 | 149.27 | 2,767,327 | +1.47(+1.00%) |
Jan 08, 2021 | 147.12 | 150.69 | 146.93 | 147.80 | 4,459,331 | +1.06(+0.73%) |
Jan 07, 2021 | 143.17 | 147.30 | 142.52 | 146.73 | 2,822,121 | +5.95(+4.23%) |
Jan 06, 2021 | 139.30 | 143.60 | 138.72 | 140.78 | 2,649,317 | +0.63(+0.45%) |
Jan 05, 2021 | 137.45 | 140.19 | 136.86 | 140.15 | 1,605,246 | +2.46(+1.79%) |
Jan 04, 2021 | 139.98 | 141.96 | 136.37 | 137.69 | 2,647,709 | -1.61(-1.16%) |
Dec 31, 2020 | 139.30 | 139.30 | 139.30 | 1,207,671 | +1.46(+1.06%) | |
Dec 30, 2020 | 136.40 | 138.25 | 136.25 | 137.84 | 1,207,671 | +2.38(+1.75%) |
Dec 29, 2020 | 136.90 | 136.95 | 134.60 | 135.46 | 1,199,369 | -0.96(-0.71%) |
Dec 28, 2020 | 138.06 | 139.06 | 136.20 | 136.43 | 1,729,477 | +0.20(+0.15%) |
Dec 24, 2020 | 135.89 | 136.24 | 134.85 | 136.23 | 494,515 | +1.18(+0.87%) |
Dec 23, 2020 | 136.54 | 137.31 | 134.92 | 135.05 | 2,334,116 | -1.00(-0.74%) |
Dec 22, 2020 | 134.59 | 136.43 | 134.53 | 136.05 | 2,292,362 | +1.59(+1.19%) |
Dec 21, 2020 | 133.64 | 135.21 | 133.25 | 134.45 | 1,937,793 | -1.86(-1.36%) |
Dec 18, 2020 | 136.14 | 136.73 | 135.26 | 136.31 | 4,486,692 | +0.74(+0.54%) |
Dec 17, 2020 | 135.36 | 135.66 | 134.47 | 135.58 | 2,496,633 | +0.93(+0.69%) |
Dec 16, 2020 | 136.50 | 136.50 | 133.49 | 134.65 | 1,678,849 | -1.19(-0.88%) |
Dec 15, 2020 | 136.97 | 136.97 | 135.30 | 135.84 | 2,709,024 | +1.63(+1.22%) |
Dec 14, 2020 | 133.96 | 135.72 | 133.57 | 134.21 | 2,348,395 | +1.11(+0.84%) |
Dec 11, 2020 | 132.05 | 133.95 | 131.53 | 133.10 | 3,410,488 | -0.12(-0.09%) |
Dec 10, 2020 | 132.55 | 134.53 | 132.14 | 133.22 | 2,867,981 | -0.47(-0.35%) |
Dec 09, 2020 | 137.10 | 137.96 | 132.87 | 133.69 | 3,202,044 | -4.10(-2.98%) |
Dec 08, 2020 | 135.08 | 137.96 | 135.04 | 137.79 | 3,009,079 | +2.28(+1.68%) |
Dec 07, 2020 | 136.43 | 136.43 | 134.37 | 135.51 | 1,839,341 | -0.25(-0.18%) |
Dec 04, 2020 | 131.78 | 135.92 | 131.27 | 135.76 | 3,551,642 | +3.98(+3.02%) |
Dec 03, 2020 | 132.56 | 133.35 | 131.38 | 131.78 | 1,838,997 | -0.27(-0.21%) |
Dec 02, 2020 | 132.10 | 132.97 | 131.50 | 132.05 | 2,335,995 | -0.07(-0.05%) |