Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 137.19 | 138.21 | 133.29 | 136.81 | 50,213,940 | +4.06(+3.06%) |
Feb 25, 2021 | 140.12 | 143.40 | 131.84 | 132.75 | 81,914,872 | -11.89(-8.22%) |
Feb 24, 2021 | 140.89 | 144.72 | 137.23 | 144.64 | 44,093,824 | +3.56(+2.52%) |
Feb 23, 2021 | 140.41 | 142.04 | 133.57 | 141.08 | 39,190,688 | -2.13(-1.49%) |
Feb 22, 2021 | 147.33 | 150.97 | 142.90 | 143.21 | 32,540,400 | -5.69(-3.82%) |
Feb 19, 2021 | 149.88 | 151.40 | 148.11 | 148.91 | 27,238,112 | +0.97(+0.66%) |
Feb 18, 2021 | 146.94 | 148.37 | 145.40 | 147.93 | 23,444,146 | -0.77(-0.52%) |
Feb 17, 2021 | 151.34 | 151.87 | 147.44 | 148.70 | 27,558,120 | -4.23(-2.77%) |
Feb 16, 2021 | 150.21 | 153.35 | 149.14 | 152.93 | 32,233,330 | +3.68(+2.47%) |
Feb 12, 2021 | 150.14 | 152.54 | 147.39 | 149.25 | 37,566,228 | -2.89(-1.90%) |
Feb 11, 2021 | 149.44 | 152.35 | 148.89 | 152.14 | 45,090,600 | +4.85(+3.30%) |
Feb 10, 2021 | 144.28 | 148.69 | 143.07 | 147.29 | 48,513,632 | +5.00(+3.51%) |
Feb 09, 2021 | 143.06 | 145.48 | 141.88 | 142.29 | 28,792,150 | -1.75(-1.22%) |
Feb 08, 2021 | 136.94 | 144.39 | 136.94 | 144.04 | 43,479,872 | +8.46(+6.24%) |
Feb 05, 2021 | 136.92 | 137.04 | 135.13 | 135.58 | 16,956,106 | -0.73(-0.54%) |
Feb 04, 2021 | 134.98 | 136.41 | 133.06 | 136.31 | 20,152,882 | +1.33(+0.99%) |
Feb 03, 2021 | 136.03 | 138.98 | 134.84 | 134.98 | 24,566,626 | -0.26(-0.19%) |
Feb 02, 2021 | 133.66 | 135.39 | 132.53 | 135.24 | 22,043,280 | +3.19(+2.41%) |
Feb 01, 2021 | 130.22 | 132.39 | 128.72 | 132.05 | 21,706,616 | +2.47(+1.90%) |
Jan 29, 2021 | 130.44 | 133.03 | 128.80 | 129.58 | 27,220,870 | -0.61(-0.47%) |
Jan 28, 2021 | 129.65 | 133.08 | 129.29 | 130.19 | 22,799,312 | +1.33(+1.03%) |
Jan 27, 2021 | 131.98 | 132.01 | 127.63 | 128.87 | 37,073,556 | -5.16(-3.85%) |
Jan 26, 2021 | 135.48 | 136.12 | 133.55 | 134.03 | 16,366,087 | -2.18(-1.60%) |
Jan 25, 2021 | 137.49 | 137.95 | 132.05 | 136.20 | 25,156,158 | -0.59(-0.43%) |
Jan 22, 2021 | 137.07 | 138.08 | 135.94 | 136.79 | 24,741,288 | -1.55(-1.12%) |
Jan 21, 2021 | 133.86 | 139.66 | 132.21 | 138.34 | 33,800,140 | +5.00(+3.75%) |
Jan 20, 2021 | 130.80 | 133.98 | 130.25 | 133.34 | 25,806,342 | +3.40(+2.61%) |
Jan 19, 2021 | 129.85 | 130.62 | 128.13 | 129.94 | 22,498,318 | +1.65(+1.29%) |
Jan 15, 2021 | 131.96 | 132.93 | 128.18 | 128.28 | 27,845,176 | -3.40(-2.58%) |
Jan 14, 2021 | 135.42 | 135.67 | 131.49 | 131.68 | 28,295,014 | -3.31(-2.45%) |
Jan 13, 2021 | 134.57 | 135.92 | 133.53 | 134.99 | 21,016,350 | +0.47(+0.35%) |
Jan 12, 2021 | 137.19 | 137.21 | 133.13 | 134.52 | 29,181,104 | -1.36(-1.00%) |
Jan 11, 2021 | 133.86 | 139.27 | 133.30 | 135.89 | 51,959,740 | +3.44(+2.60%) |
Jan 08, 2021 | 133.30 | 133.89 | 130.10 | 132.45 | 29,323,542 | -0.67(-0.50%) |
Jan 07, 2021 | 129.36 | 133.46 | 128.55 | 133.12 | 46,181,260 | +7.28(+5.78%) |
Jan 06, 2021 | 131.91 | 132.13 | 125.56 | 125.84 | 58,049,800 | -7.88(-5.89%) |
Jan 05, 2021 | 130.68 | 134.11 | 130.55 | 133.72 | 32,234,598 | +2.91(+2.22%) |
Jan 04, 2021 | 130.73 | 136.20 | 129.31 | 130.82 | 56,137,676 | +0.58(+0.45%) |
Dec 31, 2020 | 130.24 | 130.24 | 130.24 | 22,555,676 | -0.90(-0.69%) | |
Dec 30, 2020 | 129.59 | 131.82 | 128.66 | 131.14 | 22,555,676 | +2.02(+1.56%) |
Dec 29, 2020 | 128.94 | 130.41 | 128.11 | 129.12 | 17,047,580 | +0.43(+0.33%) |
Dec 28, 2020 | 130.31 | 130.31 | 127.33 | 128.69 | 21,293,266 | -0.94(-0.72%) |
Dec 24, 2020 | 130.06 | 131.01 | 129.07 | 129.62 | 9,811,671 | -0.16(-0.12%) |
Dec 23, 2020 | 132.24 | 132.43 | 129.74 | 129.78 | 17,916,010 | -2.68(-2.03%) |
Dec 22, 2020 | 132.87 | 133.05 | 130.22 | 132.46 | 18,603,910 | -0.54(-0.41%) |
Dec 21, 2020 | 130.43 | 133.38 | 129.36 | 133.00 | 30,270,234 | +0.60(+0.45%) |
Dec 18, 2020 | 133.47 | 133.73 | 130.39 | 132.40 | 34,289,124 | -0.69(-0.52%) |
Dec 17, 2020 | 133.34 | 133.47 | 131.47 | 133.09 | 23,153,160 | +0.99(+0.75%) |
Dec 16, 2020 | 133.90 | 134.05 | 131.81 | 132.11 | 22,326,194 | -1.18(-0.88%) |
Dec 15, 2020 | 134.07 | 134.31 | 131.55 | 133.28 | 19,350,512 | +0.52(+0.39%) |
Dec 14, 2020 | 130.56 | 133.56 | 130.46 | 132.77 | 27,007,292 | +2.95(+2.27%) |
Dec 11, 2020 | 129.36 | 129.89 | 127.92 | 129.82 | 20,977,006 | +0.41(+0.32%) |
Dec 10, 2020 | 128.38 | 130.37 | 128.18 | 129.41 | 20,803,596 | +0.41(+0.32%) |
Dec 09, 2020 | 132.68 | 133.82 | 128.37 | 129.00 | 40,151,540 | -4.18(-3.14%) |
Dec 08, 2020 | 135.52 | 135.66 | 132.50 | 133.18 | 27,226,544 | -2.56(-1.89%) |
Dec 07, 2020 | 135.68 | 136.98 | 134.67 | 135.74 | 22,349,702 | +0.48(+0.36%) |
Dec 04, 2020 | 134.16 | 135.27 | 133.56 | 135.25 | 20,272,908 | +1.62(+1.21%) |
Dec 03, 2020 | 135.55 | 136.27 | 132.97 | 133.64 | 19,955,190 | -1.44(-1.07%) |
Dec 02, 2020 | 133.14 | 136.37 | 131.98 | 135.08 | 28,356,686 | +1.54(+1.15%) |