Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 147.66 | 148.78 | 143.60 | 146.96 | 5,910,207 | +2.02(+1.39%) |
Feb 25, 2021 | 149.68 | 151.04 | 144.57 | 144.94 | 3,480,045 | -6.97(-4.59%) |
Feb 24, 2021 | 146.99 | 152.06 | 145.71 | 151.91 | 2,926,978 | +3.81(+2.57%) |
Feb 23, 2021 | 147.28 | 149.01 | 143.97 | 148.10 | 3,218,147 | -1.45(-0.97%) |
Feb 22, 2021 | 152.43 | 153.46 | 148.82 | 149.54 | 3,736,817 | -4.28(-2.78%) |
Feb 19, 2021 | 150.85 | 154.39 | 150.26 | 153.83 | 3,134,889 | +5.36(+3.61%) |
Feb 18, 2021 | 148.32 | 149.10 | 146.18 | 148.46 | 4,054,582 | -1.56(-1.04%) |
Feb 17, 2021 | 147.58 | 152.24 | 145.56 | 150.02 | 4,063,298 | -0.69(-0.46%) |
Feb 16, 2021 | 152.93 | 153.97 | 150.59 | 150.72 | 3,376,217 | -0.27(-0.18%) |
Feb 12, 2021 | 149.31 | 151.57 | 148.29 | 150.99 | 2,542,732 | +1.86(+1.25%) |
Feb 11, 2021 | 145.19 | 149.33 | 145.19 | 149.13 | 3,174,781 | +5.23(+3.63%) |
Feb 10, 2021 | 145.28 | 145.37 | 142.37 | 143.90 | 1,876,073 | +0.36(+0.25%) |
Feb 09, 2021 | 143.40 | 144.16 | 142.49 | 143.54 | 1,798,825 | -0.33(-0.23%) |
Feb 08, 2021 | 141.02 | 143.97 | 139.70 | 143.87 | 2,444,564 | +4.17(+2.98%) |
Feb 05, 2021 | 142.48 | 142.68 | 139.56 | 139.70 | 2,309,958 | -1.65(-1.17%) |
Feb 04, 2021 | 138.83 | 141.48 | 138.05 | 141.35 | 2,159,018 | +2.76(+1.99%) |
Feb 03, 2021 | 142.74 | 143.13 | 138.48 | 138.59 | 2,878,349 | -4.03(-2.82%) |
Feb 02, 2021 | 143.70 | 144.86 | 141.80 | 142.62 | 2,700,923 | -0.01(-0.01%) |
Feb 01, 2021 | 139.31 | 142.99 | 138.35 | 142.63 | 3,150,333 | +4.27(+3.09%) |
Jan 29, 2021 | 139.70 | 140.43 | 137.72 | 138.36 | 3,740,464 | -1.76(-1.26%) |
Jan 28, 2021 | 141.21 | 142.61 | 139.41 | 140.12 | 4,633,144 | +1.62(+1.17%) |
Jan 27, 2021 | 141.89 | 143.51 | 137.81 | 138.50 | 6,010,398 | -7.00(-4.81%) |
Jan 26, 2021 | 144.56 | 146.06 | 142.77 | 145.50 | 2,480,128 | +1.14(+0.79%) |
Jan 25, 2021 | 147.44 | 147.71 | 143.21 | 144.36 | 3,936,826 | -1.75(-1.20%) |
Jan 22, 2021 | 148.13 | 149.26 | 145.96 | 146.11 | 3,351,158 | -3.49(-2.33%) |
Jan 21, 2021 | 150.83 | 151.13 | 147.97 | 149.59 | 2,629,608 | -0.51(-0.34%) |
Jan 20, 2021 | 151.60 | 153.06 | 149.86 | 150.10 | 2,445,004 | -0.67(-0.44%) |
Jan 19, 2021 | 148.81 | 151.17 | 148.66 | 150.76 | 3,186,055 | +2.62(+1.77%) |
Jan 15, 2021 | 148.41 | 149.38 | 146.06 | 148.14 | 2,489,596 | -1.61(-1.07%) |
Jan 14, 2021 | 149.49 | 151.03 | 149.49 | 149.75 | 2,159,585 | +0.92(+0.62%) |
Jan 13, 2021 | 150.26 | 151.93 | 148.52 | 148.83 | 2,792,917 | -0.57(-0.38%) |
Jan 12, 2021 | 147.45 | 149.64 | 146.99 | 149.40 | 2,740,713 | +0.74(+0.50%) |
Jan 11, 2021 | 146.62 | 149.51 | 145.57 | 148.66 | 2,778,631 | +1.47(+1.00%) |
Jan 08, 2021 | 146.52 | 150.08 | 146.33 | 147.20 | 4,477,546 | +1.06(+0.73%) |
Jan 07, 2021 | 142.59 | 146.70 | 141.94 | 146.13 | 2,833,649 | +5.93(+4.23%) |
Jan 06, 2021 | 138.73 | 143.02 | 138.15 | 140.21 | 2,660,139 | +0.63(+0.45%) |
Jan 05, 2021 | 136.89 | 139.62 | 136.30 | 139.58 | 1,611,804 | +2.45(+1.79%) |
Jan 04, 2021 | 139.41 | 141.38 | 135.81 | 137.13 | 2,658,524 | -1.61(-1.16%) |
Dec 31, 2020 | 138.73 | 138.73 | 138.73 | 1,212,604 | +1.46(+1.06%) | |
Dec 30, 2020 | 135.84 | 137.68 | 135.70 | 137.28 | 1,212,604 | +2.37(+1.75%) |
Dec 29, 2020 | 136.34 | 136.40 | 134.05 | 134.91 | 1,204,268 | -0.96(-0.71%) |
Dec 28, 2020 | 137.50 | 138.50 | 135.65 | 135.87 | 1,736,542 | +0.20(+0.15%) |
Dec 24, 2020 | 135.34 | 135.68 | 134.30 | 135.67 | 496,535 | +1.17(+0.87%) |
Dec 23, 2020 | 135.98 | 136.75 | 134.37 | 134.50 | 2,343,650 | -1.00(-0.74%) |
Dec 22, 2020 | 134.04 | 135.87 | 133.98 | 135.50 | 2,301,726 | +1.59(+1.19%) |
Dec 21, 2020 | 133.10 | 134.66 | 132.71 | 133.91 | 1,945,709 | -1.85(-1.36%) |
Dec 18, 2020 | 135.59 | 136.17 | 134.71 | 135.76 | 4,505,019 | +0.73(+0.54%) |
Dec 17, 2020 | 134.81 | 135.11 | 133.93 | 135.03 | 2,506,832 | +0.92(+0.69%) |
Dec 16, 2020 | 135.94 | 135.94 | 132.95 | 134.10 | 1,685,707 | -1.18(-0.87%) |
Dec 15, 2020 | 136.41 | 136.41 | 134.75 | 135.29 | 2,720,090 | +1.62(+1.22%) |
Dec 14, 2020 | 133.41 | 135.17 | 133.03 | 133.66 | 2,357,988 | +1.11(+0.84%) |
Dec 11, 2020 | 131.51 | 133.41 | 131.00 | 132.56 | 3,424,419 | -0.12(-0.09%) |
Dec 10, 2020 | 132.01 | 133.98 | 131.61 | 132.68 | 2,879,696 | -0.47(-0.35%) |
Dec 09, 2020 | 136.55 | 137.40 | 132.33 | 133.15 | 3,215,124 | -4.09(-2.98%) |
Dec 08, 2020 | 134.53 | 137.40 | 134.49 | 137.23 | 3,021,371 | +2.27(+1.68%) |
Dec 07, 2020 | 135.87 | 135.87 | 133.82 | 134.96 | 1,846,854 | -0.24(-0.18%) |
Dec 04, 2020 | 131.24 | 135.36 | 130.73 | 135.20 | 3,566,150 | +3.96(+3.02%) |
Dec 03, 2020 | 132.02 | 132.81 | 130.85 | 131.24 | 1,846,509 | -0.27(-0.21%) |
Dec 02, 2020 | 131.56 | 132.43 | 130.96 | 131.51 | 2,345,537 | -0.06(-0.05%) |