Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 124.65 | 124.96 | 123.11 | 123.17 | 14,932,696 | -1.92(-1.54%) |
Feb 25, 2021 | 126.19 | 127.05 | 124.65 | 125.09 | 11,701,621 | -1.19(-0.95%) |
Feb 24, 2021 | 128.81 | 129.09 | 126.14 | 126.29 | 16,343,832 | -2.14(-1.67%) |
Feb 23, 2021 | 129.99 | 130.25 | 128.04 | 128.43 | 10,993,574 | -2.11(-1.61%) |
Feb 22, 2021 | 130.58 | 131.15 | 129.17 | 130.54 | 11,275,751 | -0.62(-0.47%) |
Feb 19, 2021 | 130.64 | 132.18 | 130.52 | 131.15 | 12,870,562 | +0.64(+0.49%) |
Feb 18, 2021 | 131.78 | 133.39 | 130.36 | 130.51 | 34,012,984 | -9.04(-6.48%) |
Feb 17, 2021 | 137.13 | 139.84 | 136.99 | 139.55 | 9,072,338 | +1.46(+1.06%) |
Feb 16, 2021 | 138.36 | 138.78 | 137.40 | 138.09 | 9,792,428 | +1.13(+0.82%) |
Feb 12, 2021 | 136.67 | 137.10 | 136.21 | 136.96 | 4,719,702 | +0.43(+0.31%) |
Feb 11, 2021 | 136.65 | 137.42 | 136.24 | 136.54 | 4,486,917 | -0.10(-0.08%) |
Feb 10, 2021 | 138.25 | 138.32 | 136.08 | 136.64 | 6,525,942 | -1.61(-1.17%) |
Feb 09, 2021 | 137.07 | 138.72 | 137.07 | 138.25 | 5,590,502 | +0.76(+0.55%) |
Feb 08, 2021 | 137.29 | 138.02 | 136.96 | 137.50 | 5,560,498 | +0.63(+0.46%) |
Feb 05, 2021 | 136.01 | 137.32 | 135.12 | 136.86 | 7,190,781 | +1.74(+1.28%) |
Feb 04, 2021 | 134.42 | 135.74 | 133.92 | 135.12 | 6,078,923 | +1.26(+0.94%) |
Feb 03, 2021 | 133.35 | 134.67 | 133.32 | 133.86 | 5,257,347 | +0.41(+0.30%) |
Feb 02, 2021 | 132.50 | 134.76 | 132.20 | 133.46 | 9,488,899 | +1.42(+1.08%) |
Feb 01, 2021 | 133.59 | 134.14 | 131.96 | 132.03 | 9,103,157 | -1.16(-0.87%) |
Jan 29, 2021 | 135.63 | 136.28 | 133.06 | 133.19 | 11,430,128 | -3.09(-2.27%) |
Jan 28, 2021 | 136.96 | 138.66 | 136.17 | 136.28 | 7,816,583 | -0.08(-0.06%) |
Jan 27, 2021 | 139.32 | 140.18 | 136.09 | 136.37 | 10,506,907 | -3.48(-2.49%) |
Jan 26, 2021 | 138.06 | 140.13 | 137.91 | 139.85 | 5,272,130 | +1.24(+0.90%) |
Jan 25, 2021 | 137.81 | 138.65 | 136.78 | 138.60 | 6,687,963 | -0.12(-0.09%) |
Jan 22, 2021 | 138.04 | 139.69 | 137.58 | 138.73 | 6,757,469 | +1.40(+1.02%) |
Jan 21, 2021 | 137.81 | 138.16 | 136.72 | 137.32 | 5,036,020 | -0.62(-0.45%) |
Jan 20, 2021 | 136.13 | 138.09 | 135.47 | 137.95 | 8,345,605 | +2.01(+1.48%) |
Jan 19, 2021 | 137.13 | 137.53 | 135.26 | 135.94 | 8,477,861 | -1.19(-0.86%) |
Jan 15, 2021 | 137.60 | 138.32 | 136.21 | 137.13 | 12,629,540 | -2.21(-1.58%) |
Jan 14, 2021 | 140.14 | 140.31 | 138.45 | 139.33 | 8,081,562 | -0.46(-0.33%) |
Jan 13, 2021 | 141.02 | 141.32 | 139.77 | 139.79 | 5,646,361 | -1.44(-1.02%) |
Jan 12, 2021 | 141.26 | 142.14 | 140.61 | 141.23 | 8,213,531 | +1.59(+1.14%) |
Jan 11, 2021 | 138.41 | 140.30 | 138.41 | 139.64 | 9,234,646 | +0.63(+0.45%) |
Jan 08, 2021 | 139.25 | 139.36 | 138.24 | 139.01 | 8,606,534 | -0.02(-0.01%) |
Jan 07, 2021 | 139.95 | 140.08 | 138.45 | 139.03 | 7,217,281 | -0.01(-0.01%) |
Jan 06, 2021 | 137.55 | 140.41 | 137.48 | 139.04 | 7,701,463 | +0.86(+0.62%) |
Jan 05, 2021 | 138.98 | 139.43 | 136.98 | 138.18 | 9,309,115 | -0.74(-0.53%) |
Jan 04, 2021 | 136.80 | 139.26 | 136.78 | 138.92 | 11,296,250 | +2.26(+1.65%) |
Dec 31, 2020 | 136.66 | 136.66 | 136.66 | 6,587,642 | -0.03(-0.02%) | |
Dec 30, 2020 | 137.35 | 137.61 | 136.46 | 136.69 | 6,587,642 | -0.11(-0.08%) |
Dec 29, 2020 | 138.07 | 138.27 | 136.13 | 136.80 | 6,302,170 | -0.87(-0.63%) |
Dec 28, 2020 | 136.56 | 137.75 | 135.88 | 137.68 | 6,791,369 | +1.63(+1.20%) |
Dec 24, 2020 | 136.08 | 136.89 | 135.74 | 136.04 | 3,183,491 | +0.27(+0.20%) |
Dec 23, 2020 | 136.08 | 136.73 | 134.91 | 135.78 | 7,177,236 | -0.93(-0.68%) |
Dec 22, 2020 | 137.61 | 138.63 | 135.70 | 136.71 | 13,220,864 | -1.68(-1.21%) |
Dec 21, 2020 | 137.94 | 139.05 | 137.52 | 138.39 | 8,977,534 | +0.02(+0.01%) |
Dec 18, 2020 | 139.00 | 139.53 | 137.62 | 138.37 | 14,550,647 | -0.14(-0.10%) |
Dec 17, 2020 | 138.47 | 138.83 | 137.61 | 138.51 | 10,775,181 | +0.64(+0.46%) |
Dec 16, 2020 | 138.64 | 139.26 | 137.54 | 137.87 | 9,011,227 | -0.14(-0.10%) |
Dec 15, 2020 | 137.96 | 138.76 | 137.33 | 138.02 | 11,205,957 | -0.07(-0.05%) |
Dec 14, 2020 | 140.03 | 140.05 | 137.85 | 138.08 | 8,812,879 | -1.28(-0.92%) |
Dec 11, 2020 | 139.29 | 139.84 | 138.36 | 139.36 | 5,928,186 | -0.04(-0.03%) |
Dec 10, 2020 | 140.07 | 140.45 | 138.96 | 139.40 | 7,252,536 | -0.65(-0.47%) |
Dec 09, 2020 | 141.69 | 141.69 | 139.70 | 140.06 | 7,099,839 | -1.11(-0.79%) |
Dec 08, 2020 | 139.19 | 141.55 | 139.03 | 141.17 | 7,306,324 | +1.27(+0.90%) |
Dec 07, 2020 | 140.23 | 140.74 | 139.01 | 139.90 | 6,512,433 | -0.76(-0.54%) |
Dec 04, 2020 | 141.23 | 141.23 | 139.40 | 140.66 | 7,371,418 | -0.37(-0.26%) |
Dec 03, 2020 | 141.95 | 141.95 | 140.17 | 141.03 | 9,074,809 | -1.15(-0.81%) |
Dec 02, 2020 | 143.58 | 144.16 | 141.25 | 142.18 | 8,302,307 | -2.00(-1.39%) |