Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 138.56 | 139.38 | 136.23 | 136.31 | 1,125,973 | -1.80(-1.30%) |
Feb 25, 2021 | 137.99 | 139.58 | 137.85 | 138.11 | 1,698,653 | +0.00(+0.00%) |
Feb 24, 2021 | 138.49 | 138.98 | 137.69 | 138.11 | 827,711 | -0.38(-0.28%) |
Feb 23, 2021 | 139.34 | 140.82 | 137.67 | 138.50 | 1,579,148 | -0.25(-0.18%) |
Feb 22, 2021 | 139.54 | 139.54 | 137.11 | 138.75 | 921,094 | -0.56(-0.40%) |
Feb 19, 2021 | 143.31 | 143.73 | 139.22 | 139.31 | 1,245,857 | -3.88(-2.71%) |
Feb 18, 2021 | 140.21 | 144.00 | 140.21 | 143.18 | 1,480,838 | +2.34(+1.66%) |
Feb 17, 2021 | 140.50 | 141.93 | 140.43 | 140.84 | 929,001 | -0.08(-0.06%) |
Feb 16, 2021 | 140.78 | 141.80 | 139.78 | 140.92 | 1,286,446 | +0.00(+0.00%) |
Feb 12, 2021 | 139.50 | 141.28 | 139.35 | 140.92 | 843,996 | +0.89(+0.64%) |
Feb 11, 2021 | 139.25 | 140.37 | 139.13 | 140.03 | 936,007 | +0.39(+0.28%) |
Feb 10, 2021 | 139.94 | 140.24 | 138.91 | 139.64 | 948,983 | +0.35(+0.25%) |
Feb 09, 2021 | 138.90 | 140.81 | 138.85 | 139.28 | 1,170,897 | +0.27(+0.19%) |
Feb 08, 2021 | 140.80 | 140.91 | 137.15 | 139.01 | 2,176,517 | +2.54(+1.86%) |
Feb 05, 2021 | 137.68 | 139.08 | 136.47 | 136.47 | 886,749 | -0.58(-0.42%) |
Feb 04, 2021 | 137.65 | 139.64 | 135.27 | 137.05 | 1,367,436 | +0.60(+0.44%) |
Feb 03, 2021 | 136.94 | 137.57 | 135.51 | 136.46 | 955,818 | -0.50(-0.37%) |
Feb 02, 2021 | 135.68 | 138.22 | 135.16 | 136.96 | 1,076,239 | +1.87(+1.39%) |
Feb 01, 2021 | 135.59 | 136.26 | 134.63 | 135.09 | 910,985 | -0.31(-0.23%) |
Jan 29, 2021 | 137.11 | 139.37 | 135.28 | 135.39 | 1,467,997 | -2.58(-1.87%) |
Jan 28, 2021 | 136.30 | 138.95 | 136.01 | 137.97 | 1,311,375 | +1.88(+1.38%) |
Jan 27, 2021 | 138.70 | 139.18 | 135.55 | 136.09 | 1,344,644 | -3.10(-2.23%) |
Jan 26, 2021 | 137.38 | 139.55 | 135.58 | 139.19 | 1,253,729 | +1.85(+1.35%) |
Jan 25, 2021 | 137.64 | 139.70 | 136.81 | 137.34 | 1,197,076 | -0.62(-0.45%) |
Jan 22, 2021 | 138.57 | 139.25 | 137.53 | 137.96 | 690,923 | -0.73(-0.52%) |
Jan 21, 2021 | 139.64 | 139.64 | 138.01 | 138.69 | 887,839 | -0.60(-0.43%) |
Jan 20, 2021 | 138.52 | 139.41 | 137.41 | 139.29 | 937,426 | +0.82(+0.59%) |
Jan 19, 2021 | 138.75 | 139.97 | 137.94 | 138.48 | 848,905 | +0.27(+0.20%) |
Jan 15, 2021 | 136.93 | 139.16 | 136.74 | 138.21 | 1,282,161 | +0.97(+0.71%) |
Jan 14, 2021 | 139.93 | 140.23 | 137.16 | 137.24 | 898,765 | -2.33(-1.67%) |
Jan 13, 2021 | 139.03 | 141.30 | 138.66 | 139.56 | 762,323 | +0.50(+0.36%) |
Jan 12, 2021 | 139.29 | 140.34 | 138.04 | 139.06 | 667,854 | -0.68(-0.49%) |
Jan 11, 2021 | 141.36 | 141.90 | 139.48 | 139.74 | 659,257 | -1.79(-1.26%) |
Jan 08, 2021 | 141.00 | 141.82 | 140.44 | 141.53 | 593,493 | +0.80(+0.57%) |
Jan 07, 2021 | 140.79 | 141.80 | 139.86 | 140.73 | 644,500 | -0.08(-0.06%) |
Jan 06, 2021 | 141.32 | 143.30 | 140.49 | 140.81 | 897,361 | +0.49(+0.35%) |
Jan 05, 2021 | 140.55 | 141.07 | 139.18 | 140.32 | 728,888 | -0.16(-0.11%) |
Jan 04, 2021 | 142.44 | 142.82 | 139.26 | 140.48 | 925,535 | -1.33(-0.94%) |
Dec 31, 2020 | 141.81 | 141.81 | 141.81 | 416,335 | +1.67(+1.20%) | |
Dec 30, 2020 | 141.04 | 141.50 | 139.98 | 140.13 | 416,335 | -0.85(-0.60%) |
Dec 29, 2020 | 141.96 | 142.40 | 140.78 | 140.98 | 557,186 | -0.34(-0.24%) |
Dec 28, 2020 | 140.72 | 141.40 | 140.04 | 141.31 | 464,974 | +1.72(+1.23%) |
Dec 24, 2020 | 138.99 | 139.81 | 138.56 | 139.59 | 202,163 | +0.47(+0.33%) |
Dec 23, 2020 | 139.16 | 139.91 | 138.87 | 139.13 | 623,161 | +0.77(+0.56%) |
Dec 22, 2020 | 139.09 | 139.32 | 137.96 | 138.35 | 601,533 | -0.97(-0.70%) |
Dec 21, 2020 | 138.72 | 140.05 | 136.71 | 139.32 | 908,848 | -1.13(-0.81%) |
Dec 18, 2020 | 141.40 | 141.83 | 139.76 | 140.46 | 1,844,718 | -0.68(-0.48%) |
Dec 17, 2020 | 140.66 | 142.23 | 139.97 | 141.14 | 856,204 | +1.24(+0.88%) |
Dec 16, 2020 | 139.79 | 141.19 | 139.15 | 139.90 | 798,708 | +0.05(+0.03%) |
Dec 15, 2020 | 139.18 | 140.40 | 138.91 | 139.85 | 740,238 | +1.01(+0.73%) |
Dec 14, 2020 | 139.24 | 141.11 | 138.75 | 138.84 | 622,573 | +0.03(+0.02%) |
Dec 11, 2020 | 138.70 | 139.82 | 138.69 | 138.81 | 653,756 | -0.55(-0.39%) |
Dec 10, 2020 | 141.81 | 142.25 | 139.34 | 139.36 | 966,533 | -2.27(-1.60%) |
Dec 09, 2020 | 140.06 | 142.15 | 138.80 | 141.63 | 1,266,610 | +1.41(+1.00%) |
Dec 08, 2020 | 138.80 | 141.22 | 138.56 | 140.23 | 874,698 | +0.85(+0.61%) |
Dec 07, 2020 | 141.31 | 142.16 | 138.41 | 139.38 | 945,173 | -1.07(-0.76%) |
Dec 04, 2020 | 139.64 | 140.66 | 139.53 | 140.45 | 1,076,882 | +0.97(+0.69%) |
Dec 03, 2020 | 138.71 | 139.82 | 138.60 | 139.48 | 772,726 | +0.54(+0.39%) |
Dec 02, 2020 | 139.68 | 141.31 | 138.19 | 138.94 | 1,175,869 | -0.73(-0.53%) |