Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 127.35 | 128.64 | 125.43 | 126.81 | 12,642,789 | +0.61(+0.49%) |
Feb 25, 2021 | 129.95 | 131.14 | 125.73 | 126.20 | 13,606,586 | -5.19(-3.95%) |
Feb 24, 2021 | 127.01 | 131.46 | 125.79 | 131.39 | 14,107,044 | +3.71(+2.90%) |
Feb 23, 2021 | 126.99 | 128.95 | 125.19 | 127.68 | 15,478,678 | -2.18(-1.68%) |
Feb 22, 2021 | 132.46 | 134.20 | 129.51 | 129.86 | 13,687,240 | -5.10(-3.78%) |
Feb 19, 2021 | 134.81 | 135.81 | 133.61 | 134.96 | 10,752,573 | +0.96(+0.72%) |
Feb 18, 2021 | 133.66 | 134.74 | 133.12 | 134.00 | 9,026,161 | -0.78(-0.58%) |
Feb 17, 2021 | 135.78 | 136.78 | 133.55 | 134.79 | 12,821,555 | -2.24(-1.64%) |
Feb 16, 2021 | 138.74 | 139.43 | 136.01 | 137.03 | 10,959,937 | -0.76(-0.55%) |
Feb 12, 2021 | 135.55 | 140.98 | 134.89 | 137.79 | 9,832,004 | +2.25(+1.66%) |
Feb 11, 2021 | 135.75 | 136.48 | 133.65 | 135.54 | 12,450,389 | +0.06(+0.04%) |
Feb 10, 2021 | 137.46 | 137.58 | 134.43 | 135.48 | 12,552,916 | -0.57(-0.42%) |
Feb 09, 2021 | 137.39 | 138.28 | 135.86 | 136.05 | 12,522,526 | -1.18(-0.86%) |
Feb 08, 2021 | 136.97 | 137.44 | 135.30 | 137.24 | 13,060,498 | +1.43(+1.06%) |
Feb 05, 2021 | 138.60 | 138.65 | 134.66 | 135.80 | 26,521,022 | -1.98(-1.44%) |
Feb 04, 2021 | 139.84 | 141.33 | 135.21 | 137.78 | 49,494,972 | -13.34(-8.83%) |
Feb 03, 2021 | 156.04 | 156.04 | 150.66 | 151.13 | 14,749,059 | -2.31(-1.50%) |
Feb 02, 2021 | 153.19 | 154.00 | 150.20 | 153.44 | 7,418,049 | +2.98(+1.98%) |
Feb 01, 2021 | 146.54 | 151.22 | 145.72 | 150.46 | 8,858,711 | +4.94(+3.39%) |
Jan 29, 2021 | 149.22 | 149.58 | 144.10 | 145.52 | 10,204,441 | +0.68(+0.47%) |
Jan 28, 2021 | 145.52 | 148.03 | 142.57 | 144.84 | 8,656,635 | +1.75(+1.22%) |
Jan 27, 2021 | 147.58 | 149.67 | 142.18 | 143.09 | 10,558,034 | -8.27(-5.46%) |
Jan 26, 2021 | 152.90 | 153.32 | 149.83 | 151.36 | 7,031,360 | -1.72(-1.12%) |
Jan 25, 2021 | 153.01 | 155.54 | 150.60 | 153.08 | 5,764,220 | +1.84(+1.22%) |
Jan 22, 2021 | 152.71 | 152.97 | 150.40 | 151.24 | 5,436,533 | -2.17(-1.41%) |
Jan 21, 2021 | 154.39 | 155.03 | 152.10 | 153.41 | 6,760,277 | +0.14(+0.09%) |
Jan 20, 2021 | 153.38 | 156.38 | 153.12 | 153.27 | 8,516,427 | +0.77(+0.51%) |
Jan 19, 2021 | 148.00 | 152.80 | 147.54 | 152.50 | 8,806,215 | +6.22(+4.25%) |
Jan 15, 2021 | 149.70 | 149.79 | 146.08 | 146.28 | 9,243,600 | -3.50(-2.34%) |
Jan 14, 2021 | 148.43 | 151.95 | 147.59 | 149.78 | 10,832,751 | +3.19(+2.18%) |
Jan 13, 2021 | 144.51 | 147.06 | 143.07 | 146.58 | 5,879,669 | +2.77(+1.92%) |
Jan 12, 2021 | 145.86 | 146.07 | 143.36 | 143.82 | 4,705,856 | -1.55(-1.06%) |
Jan 11, 2021 | 145.35 | 147.25 | 144.26 | 145.36 | 5,528,403 | -0.49(-0.34%) |
Jan 08, 2021 | 146.41 | 146.69 | 143.90 | 145.86 | 6,714,505 | +0.88(+0.60%) |
Jan 07, 2021 | 141.84 | 145.65 | 141.78 | 144.98 | 9,106,812 | +4.20(+2.98%) |
Jan 06, 2021 | 141.10 | 143.28 | 139.18 | 140.78 | 7,700,071 | -1.15(-0.81%) |
Jan 05, 2021 | 138.42 | 142.19 | 138.28 | 141.94 | 9,130,343 | +3.66(+2.65%) |
Jan 04, 2021 | 142.48 | 144.47 | 137.01 | 138.28 | 10,551,969 | -3.58(-2.52%) |
Dec 31, 2020 | 141.85 | 141.85 | 141.85 | 4,257,238 | +2.23(+1.59%) | |
Dec 30, 2020 | 138.85 | 141.17 | 138.67 | 139.63 | 4,257,238 | +1.36(+0.98%) |
Dec 29, 2020 | 138.72 | 138.73 | 136.91 | 138.27 | 3,803,548 | +0.70(+0.51%) |
Dec 28, 2020 | 140.25 | 140.67 | 137.29 | 137.57 | 4,911,984 | -0.98(-0.71%) |
Dec 24, 2020 | 137.63 | 138.65 | 137.07 | 138.55 | 2,276,829 | +1.70(+1.25%) |
Dec 23, 2020 | 137.47 | 141.11 | 136.76 | 136.84 | 5,565,462 | +0.58(+0.42%) |
Dec 22, 2020 | 136.52 | 136.91 | 134.76 | 136.27 | 6,176,699 | -0.43(-0.31%) |
Dec 21, 2020 | 135.03 | 137.22 | 134.47 | 136.69 | 7,540,324 | -0.58(-0.42%) |
Dec 18, 2020 | 140.41 | 140.41 | 136.06 | 137.27 | 14,270,646 | -1.97(-1.41%) |
Dec 17, 2020 | 140.49 | 140.82 | 138.17 | 139.24 | 7,558,544 | -0.19(-0.14%) |
Dec 16, 2020 | 138.87 | 140.08 | 136.61 | 139.43 | 7,095,760 | +1.28(+0.93%) |
Dec 15, 2020 | 139.09 | 139.59 | 136.97 | 138.15 | 7,105,523 | +1.93(+1.41%) |
Dec 14, 2020 | 134.93 | 137.58 | 133.46 | 136.22 | 13,157,943 | +1.87(+1.39%) |
Dec 11, 2020 | 138.97 | 139.93 | 132.12 | 134.35 | 27,839,482 | -10.68(-7.36%) |
Dec 10, 2020 | 143.79 | 146.98 | 142.22 | 145.03 | 7,967,620 | -0.25(-0.17%) |
Dec 09, 2020 | 147.68 | 149.98 | 144.84 | 145.28 | 8,526,769 | -2.59(-1.75%) |
Dec 08, 2020 | 146.62 | 148.32 | 145.14 | 147.87 | 6,535,738 | +0.73(+0.49%) |
Dec 07, 2020 | 147.64 | 148.03 | 145.92 | 147.14 | 7,525,498 | +0.37(+0.25%) |
Dec 04, 2020 | 139.95 | 147.21 | 139.67 | 146.77 | 13,703,183 | +7.18(+5.14%) |
Dec 03, 2020 | 140.64 | 142.25 | 139.34 | 139.59 | 6,822,056 | -0.06(-0.05%) |
Dec 02, 2020 | 140.15 | 141.06 | 139.32 | 139.66 | 8,375,139 | -0.59(-0.42%) |