Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 129.34 | 131.66 | 128.33 | 131.50 | 49,439,004 | +4.21(+3.31%) |
Feb 25, 2021 | 128.19 | 128.56 | 125.51 | 127.29 | 57,247,844 | -2.11(-1.63%) |
Feb 24, 2021 | 128.03 | 129.71 | 127.86 | 129.40 | 18,892,368 | -0.85(-0.66%) |
Feb 23, 2021 | 130.04 | 130.93 | 129.68 | 130.25 | 13,776,617 | -0.38(-0.29%) |
Feb 22, 2021 | 131.41 | 132.06 | 130.21 | 130.63 | 14,366,674 | -1.00(-0.76%) |
Feb 19, 2021 | 132.36 | 132.60 | 131.25 | 131.63 | 13,868,148 | -1.77(-1.33%) |
Feb 18, 2021 | 132.86 | 133.77 | 132.60 | 133.41 | 11,706,137 | -0.54(-0.40%) |
Feb 17, 2021 | 134.09 | 134.49 | 133.20 | 133.95 | 12,190,969 | +0.84(+0.63%) |
Feb 16, 2021 | 133.42 | 133.82 | 132.91 | 133.10 | 19,356,500 | -2.06(-1.52%) |
Feb 12, 2021 | 135.70 | 136.05 | 135.09 | 135.16 | 15,333,794 | -1.70(-1.24%) |
Feb 11, 2021 | 137.52 | 137.62 | 136.67 | 136.86 | 13,020,244 | -0.75(-0.55%) |
Feb 10, 2021 | 137.16 | 137.61 | 137.03 | 137.61 | 8,793,406 | +0.91(+0.67%) |
Feb 09, 2021 | 137.10 | 137.51 | 136.58 | 136.70 | 5,678,285 | +0.10(+0.07%) |
Feb 08, 2021 | 136.25 | 137.14 | 136.01 | 136.60 | 12,596,856 | +0.60(+0.44%) |
Feb 05, 2021 | 136.99 | 137.42 | 136.00 | 136.01 | 11,165,851 | -1.15(-0.84%) |
Feb 04, 2021 | 137.04 | 137.35 | 136.71 | 137.16 | 8,989,642 | -0.37(-0.27%) |
Feb 03, 2021 | 138.21 | 138.36 | 137.43 | 137.52 | 10,480,784 | -1.23(-0.89%) |
Feb 02, 2021 | 138.50 | 138.82 | 138.29 | 138.75 | 9,987,952 | -0.90(-0.65%) |
Feb 01, 2021 | 139.34 | 139.98 | 139.19 | 139.65 | 8,885,646 | +0.16(+0.12%) |
Jan 29, 2021 | 138.96 | 139.94 | 138.85 | 139.49 | 16,308,166 | -0.84(-0.60%) |
Jan 28, 2021 | 140.78 | 140.83 | 139.64 | 140.34 | 11,620,391 | -0.78(-0.55%) |
Jan 27, 2021 | 141.39 | 141.79 | 140.90 | 141.12 | 8,599,420 | +0.36(+0.25%) |
Jan 26, 2021 | 140.50 | 140.96 | 140.34 | 140.76 | 8,376,675 | -0.27(-0.19%) |
Jan 25, 2021 | 140.19 | 141.04 | 140.07 | 141.03 | 9,493,154 | +1.64(+1.18%) |
Jan 22, 2021 | 139.35 | 139.50 | 138.96 | 139.38 | 10,359,568 | +0.45(+0.32%) |
Jan 21, 2021 | 138.98 | 139.26 | 138.67 | 138.93 | 8,894,251 | -0.98(-0.70%) |
Jan 20, 2021 | 139.48 | 139.93 | 139.30 | 139.91 | 5,838,829 | +0.14(+0.10%) |
Jan 19, 2021 | 139.14 | 139.82 | 139.04 | 139.78 | 10,432,742 | +0.45(+0.32%) |
Jan 15, 2021 | 139.66 | 139.82 | 139.01 | 139.33 | 12,666,936 | +0.55(+0.40%) |
Jan 14, 2021 | 140.03 | 140.08 | 138.38 | 138.78 | 16,159,772 | -1.31(-0.94%) |
Jan 13, 2021 | 139.18 | 140.47 | 139.10 | 140.09 | 13,650,798 | +1.56(+1.13%) |
Jan 12, 2021 | 138.38 | 138.72 | 137.59 | 138.53 | 13,265,261 | -0.11(-0.08%) |
Jan 11, 2021 | 138.57 | 138.77 | 138.11 | 138.64 | 9,121,257 | -0.23(-0.16%) |
Jan 08, 2021 | 139.01 | 139.46 | 138.26 | 138.87 | 14,844,308 | -0.45(-0.32%) |
Jan 07, 2021 | 139.30 | 139.65 | 138.81 | 139.32 | 15,954,681 | -1.24(-0.88%) |
Jan 06, 2021 | 141.16 | 141.19 | 139.76 | 140.56 | 24,873,162 | -2.95(-2.05%) |
Jan 05, 2021 | 144.03 | 144.03 | 142.85 | 143.50 | 11,390,266 | -1.07(-0.74%) |
Jan 04, 2021 | 143.78 | 145.16 | 143.65 | 144.58 | 14,330,284 | -0.18(-0.12%) |
Dec 31, 2020 | 144.75 | 144.75 | 144.75 | 9,912,386 | +0.21(+0.15%) | |
Dec 30, 2020 | 143.92 | 144.57 | 143.79 | 144.54 | 9,912,386 | +0.31(+0.22%) |
Dec 29, 2020 | 143.52 | 144.35 | 143.49 | 144.23 | 9,839,811 | -0.18(-0.13%) |
Dec 28, 2020 | 143.51 | 144.49 | 143.25 | 144.41 | 8,486,947 | +0.06(+0.04%) |
Dec 24, 2020 | 143.99 | 144.47 | 143.94 | 144.35 | 3,396,599 | +0.57(+0.40%) |
Dec 23, 2020 | 143.73 | 143.80 | 142.67 | 143.78 | 10,096,978 | -1.00(-0.69%) |
Dec 22, 2020 | 144.59 | 144.84 | 144.15 | 144.78 | 8,031,734 | +0.74(+0.52%) |
Dec 21, 2020 | 144.26 | 144.39 | 143.58 | 144.03 | 9,793,664 | +0.57(+0.40%) |
Dec 18, 2020 | 144.19 | 144.43 | 143.33 | 143.47 | 7,088,498 | -0.43(-0.30%) |
Dec 17, 2020 | 145.12 | 145.42 | 143.56 | 143.90 | 10,267,168 | -0.38(-0.26%) |
Dec 16, 2020 | 143.55 | 144.75 | 143.37 | 144.28 | 10,856,259 | -0.38(-0.27%) |
Dec 15, 2020 | 144.65 | 145.21 | 144.22 | 144.66 | 7,469,322 | -0.49(-0.33%) |
Dec 14, 2020 | 144.38 | 145.48 | 144.03 | 145.15 | 8,219,302 | -0.40(-0.28%) |
Dec 11, 2020 | 145.44 | 146.12 | 145.14 | 145.55 | 8,874,770 | +0.51(+0.35%) |
Dec 10, 2020 | 144.15 | 145.11 | 143.78 | 145.04 | 10,933,311 | +1.27(+0.89%) |
Dec 09, 2020 | 143.52 | 144.22 | 143.02 | 143.77 | 8,452,905 | -0.48(-0.33%) |
Dec 08, 2020 | 144.45 | 144.91 | 144.11 | 144.24 | 8,067,383 | +0.68(+0.47%) |
Dec 07, 2020 | 143.34 | 143.82 | 143.18 | 143.56 | 10,158,240 | +1.28(+0.90%) |
Dec 04, 2020 | 142.73 | 142.82 | 141.89 | 142.28 | 13,890,935 | -2.12(-1.47%) |
Dec 03, 2020 | 143.88 | 144.68 | 143.55 | 144.40 | 10,499,536 | +1.16(+0.81%) |
Dec 02, 2020 | 143.82 | 143.87 | 142.54 | 143.24 | 13,214,322 | -1.15(-0.79%) |