Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 140.60 | 142.84 | 139.73 | 141.71 | 1,787,672 | +1.12(+0.80%) |
Feb 25, 2021 | 145.65 | 146.45 | 140.45 | 140.59 | 1,313,663 | -4.69(-3.23%) |
Feb 24, 2021 | 141.66 | 145.62 | 140.75 | 145.28 | 1,525,669 | +4.05(+2.87%) |
Feb 23, 2021 | 141.03 | 141.83 | 137.91 | 141.24 | 1,379,188 | -0.32(-0.23%) |
Feb 22, 2021 | 141.63 | 142.36 | 140.56 | 141.56 | 1,082,323 | -0.70(-0.49%) |
Feb 19, 2021 | 140.17 | 143.40 | 140.17 | 142.26 | 928,619 | +2.42(+1.73%) |
Feb 18, 2021 | 141.83 | 142.57 | 139.28 | 139.84 | 1,149,138 | -2.83(-1.98%) |
Feb 17, 2021 | 141.81 | 143.20 | 141.09 | 142.67 | 862,450 | +0.02(+0.01%) |
Feb 16, 2021 | 143.53 | 143.67 | 142.43 | 142.65 | 1,232,950 | +0.03(+0.02%) |
Feb 12, 2021 | 143.37 | 144.42 | 142.07 | 142.63 | 856,764 | -0.01(-0.01%) |
Feb 11, 2021 | 143.60 | 143.92 | 141.92 | 142.63 | 964,479 | -0.81(-0.57%) |
Feb 10, 2021 | 145.60 | 145.82 | 142.77 | 143.45 | 1,576,805 | -0.88(-0.61%) |
Feb 09, 2021 | 142.14 | 144.78 | 141.80 | 144.33 | 1,479,309 | +1.53(+1.07%) |
Feb 08, 2021 | 140.54 | 143.12 | 139.82 | 142.80 | 1,082,688 | +3.09(+2.21%) |
Feb 05, 2021 | 141.10 | 142.48 | 139.41 | 139.72 | 986,057 | -0.59(-0.42%) |
Feb 04, 2021 | 139.51 | 141.52 | 138.27 | 140.31 | 1,135,355 | +1.70(+1.22%) |
Feb 03, 2021 | 137.20 | 138.72 | 135.37 | 138.61 | 1,643,148 | +1.04(+0.76%) |
Feb 02, 2021 | 137.43 | 138.11 | 136.60 | 137.57 | 1,424,326 | +1.15(+0.85%) |
Feb 01, 2021 | 138.95 | 139.07 | 135.09 | 136.42 | 1,420,739 | -0.34(-0.25%) |
Jan 29, 2021 | 139.52 | 140.70 | 134.77 | 136.76 | 1,579,431 | -5.21(-3.67%) |
Jan 28, 2021 | 140.77 | 147.70 | 139.73 | 141.97 | 1,839,372 | +5.19(+3.80%) |
Jan 27, 2021 | 138.70 | 140.95 | 136.53 | 136.78 | 1,782,583 | -3.58(-2.55%) |
Jan 26, 2021 | 138.42 | 140.98 | 137.66 | 140.36 | 1,403,049 | +3.14(+2.29%) |
Jan 25, 2021 | 136.31 | 137.85 | 135.30 | 137.22 | 1,258,422 | +0.70(+0.51%) |
Jan 22, 2021 | 136.80 | 137.16 | 135.28 | 136.53 | 1,235,947 | -0.38(-0.27%) |
Jan 21, 2021 | 139.44 | 139.52 | 136.83 | 136.90 | 1,293,338 | -2.53(-1.82%) |
Jan 20, 2021 | 138.85 | 140.82 | 138.14 | 139.44 | 1,046,897 | +0.93(+0.67%) |
Jan 19, 2021 | 138.17 | 139.05 | 136.74 | 138.51 | 1,225,841 | +1.80(+1.32%) |
Jan 15, 2021 | 137.68 | 138.60 | 135.83 | 136.71 | 3,330,719 | -1.84(-1.33%) |
Jan 14, 2021 | 137.72 | 138.91 | 136.59 | 138.55 | 1,189,167 | +1.16(+0.85%) |
Jan 13, 2021 | 138.40 | 138.65 | 134.69 | 137.39 | 1,370,742 | -0.97(-0.70%) |
Jan 12, 2021 | 136.80 | 139.56 | 136.35 | 138.36 | 1,080,923 | +2.56(+1.89%) |
Jan 11, 2021 | 135.00 | 138.91 | 133.19 | 135.80 | 1,126,538 | +0.75(+0.56%) |
Jan 08, 2021 | 135.42 | 137.57 | 132.92 | 135.05 | 1,347,962 | -0.03(-0.02%) |
Jan 07, 2021 | 133.35 | 135.45 | 132.99 | 135.07 | 923,800 | +2.64(+1.99%) |
Jan 06, 2021 | 131.53 | 134.65 | 130.63 | 132.44 | 1,630,107 | +2.13(+1.64%) |
Jan 05, 2021 | 128.97 | 130.84 | 128.52 | 130.30 | 1,066,978 | +1.22(+0.95%) |
Jan 04, 2021 | 133.07 | 133.31 | 127.44 | 129.08 | 1,658,873 | -3.23(-2.44%) |
Dec 31, 2020 | 132.31 | 132.31 | 132.31 | 645,525 | +1.58(+1.21%) | |
Dec 30, 2020 | 130.14 | 131.84 | 130.00 | 130.73 | 645,525 | +1.05(+0.81%) |
Dec 29, 2020 | 130.21 | 132.70 | 128.90 | 129.68 | 654,603 | +0.28(+0.22%) |
Dec 28, 2020 | 130.15 | 130.96 | 129.30 | 129.40 | 760,327 | -0.19(-0.15%) |
Dec 24, 2020 | 130.11 | 130.11 | 128.68 | 129.59 | 424,148 | +0.38(+0.30%) |
Dec 23, 2020 | 130.19 | 130.49 | 129.13 | 129.21 | 823,554 | +0.37(+0.28%) |
Dec 22, 2020 | 129.93 | 130.56 | 128.09 | 128.84 | 1,225,365 | -1.08(-0.83%) |
Dec 21, 2020 | 129.84 | 130.36 | 127.20 | 129.93 | 1,158,526 | -1.56(-1.18%) |
Dec 18, 2020 | 132.24 | 132.31 | 130.23 | 131.48 | 2,245,117 | -0.75(-0.57%) |
Dec 17, 2020 | 131.80 | 132.58 | 131.11 | 132.23 | 1,068,771 | +0.76(+0.58%) |
Dec 16, 2020 | 130.23 | 132.55 | 130.23 | 131.47 | 1,253,972 | +0.50(+0.38%) |
Dec 15, 2020 | 130.14 | 132.02 | 129.24 | 130.97 | 1,327,315 | +1.75(+1.35%) |
Dec 14, 2020 | 132.09 | 133.70 | 129.04 | 129.23 | 1,737,666 | -2.39(-1.81%) |
Dec 11, 2020 | 128.51 | 131.86 | 126.62 | 131.61 | 1,331,387 | +1.87(+1.44%) |
Dec 10, 2020 | 129.71 | 131.29 | 128.13 | 129.75 | 1,314,564 | -1.94(-1.47%) |
Dec 09, 2020 | 133.19 | 133.84 | 129.93 | 131.68 | 1,112,599 | -1.39(-1.04%) |
Dec 08, 2020 | 131.46 | 134.08 | 130.84 | 133.07 | 862,513 | +1.62(+1.24%) |
Dec 07, 2020 | 131.43 | 133.32 | 130.35 | 131.45 | 1,376,210 | -1.07(-0.81%) |
Dec 04, 2020 | 129.72 | 133.13 | 129.46 | 132.52 | 1,117,872 | +2.14(+1.64%) |
Dec 03, 2020 | 127.06 | 131.18 | 126.67 | 130.38 | 1,117,233 | +3.09(+2.43%) |
Dec 02, 2020 | 125.76 | 127.64 | 125.55 | 127.29 | 1,163,214 | +0.88(+0.69%) |