Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 141.02 | 141.59 | 139.25 | 140.35 | 3,927,835 | +0.28(+0.20%) |
Feb 25, 2021 | 141.75 | 142.55 | 139.64 | 140.06 | 2,940,390 | -2.28(-1.60%) |
Feb 24, 2021 | 142.53 | 143.97 | 141.46 | 142.34 | 3,330,338 | -0.66(-0.46%) |
Feb 23, 2021 | 142.86 | 143.54 | 140.30 | 143.00 | 4,931,495 | -0.70(-0.49%) |
Feb 22, 2021 | 142.03 | 144.51 | 140.51 | 143.70 | 4,379,116 | +0.94(+0.66%) |
Feb 19, 2021 | 143.46 | 144.31 | 142.56 | 142.76 | 3,465,757 | -0.50(-0.35%) |
Feb 18, 2021 | 141.21 | 143.70 | 140.16 | 143.26 | 4,069,370 | +0.99(+0.70%) |
Feb 17, 2021 | 142.35 | 143.06 | 141.29 | 142.27 | 3,341,903 | -0.66(-0.46%) |
Feb 16, 2021 | 144.87 | 144.89 | 142.34 | 142.93 | 3,243,817 | -1.45(-1.00%) |
Feb 12, 2021 | 143.57 | 144.77 | 143.19 | 144.38 | 2,901,268 | +0.90(+0.63%) |
Feb 11, 2021 | 146.69 | 146.92 | 142.44 | 143.48 | 3,605,551 | -2.91(-1.99%) |
Feb 10, 2021 | 148.40 | 148.66 | 145.40 | 146.38 | 3,329,511 | -1.11(-0.76%) |
Feb 09, 2021 | 144.48 | 148.10 | 143.84 | 147.50 | 3,477,476 | +3.07(+2.12%) |
Feb 08, 2021 | 145.31 | 146.22 | 143.87 | 144.43 | 2,537,385 | -0.82(-0.57%) |
Feb 05, 2021 | 144.03 | 145.40 | 142.90 | 145.25 | 2,897,307 | +1.87(+1.31%) |
Feb 04, 2021 | 140.70 | 143.51 | 139.46 | 143.38 | 3,175,903 | +2.25(+1.60%) |
Feb 03, 2021 | 141.99 | 142.68 | 138.60 | 141.13 | 5,157,269 | -0.51(-0.36%) |
Feb 02, 2021 | 144.21 | 145.09 | 138.67 | 141.64 | 12,160,735 | +3.56(+2.58%) |
Feb 01, 2021 | 138.03 | 138.87 | 136.89 | 138.08 | 5,399,313 | +1.11(+0.81%) |
Jan 29, 2021 | 138.43 | 139.35 | 136.75 | 136.97 | 5,667,301 | -2.01(-1.44%) |
Jan 28, 2021 | 140.26 | 140.84 | 138.91 | 138.97 | 2,899,766 | -0.34(-0.24%) |
Jan 27, 2021 | 140.72 | 141.03 | 138.72 | 139.31 | 3,190,134 | -3.34(-2.34%) |
Jan 26, 2021 | 143.49 | 143.82 | 141.82 | 142.65 | 3,351,630 | -0.28(-0.20%) |
Jan 25, 2021 | 141.13 | 145.04 | 140.60 | 142.93 | 4,455,316 | +2.44(+1.74%) |
Jan 22, 2021 | 139.97 | 141.78 | 139.09 | 140.49 | 3,543,831 | -0.98(-0.69%) |
Jan 21, 2021 | 140.80 | 142.89 | 140.69 | 141.47 | 2,266,524 | +0.23(+0.16%) |
Jan 20, 2021 | 138.65 | 141.64 | 137.88 | 141.24 | 3,426,193 | +3.14(+2.28%) |
Jan 19, 2021 | 141.12 | 141.21 | 137.89 | 138.10 | 5,130,877 | -2.31(-1.65%) |
Jan 15, 2021 | 143.80 | 144.01 | 139.80 | 140.41 | 5,450,359 | -4.04(-2.80%) |
Jan 14, 2021 | 144.65 | 146.32 | 144.23 | 144.45 | 2,968,369 | +0.32(+0.22%) |
Jan 13, 2021 | 144.52 | 145.32 | 143.11 | 144.13 | 2,990,681 | -0.71(-0.49%) |
Jan 12, 2021 | 143.48 | 145.32 | 141.32 | 144.84 | 5,218,811 | +1.81(+1.27%) |
Jan 11, 2021 | 140.38 | 143.10 | 139.39 | 143.03 | 6,934,687 | +3.07(+2.19%) |
Jan 08, 2021 | 140.60 | 141.29 | 139.15 | 139.96 | 5,482,725 | -0.54(-0.38%) |
Jan 07, 2021 | 142.81 | 143.04 | 139.74 | 140.50 | 6,808,245 | -1.80(-1.27%) |
Jan 06, 2021 | 141.63 | 144.15 | 141.39 | 142.30 | 5,726,322 | -0.42(-0.30%) |
Jan 05, 2021 | 143.75 | 144.93 | 142.47 | 142.73 | 4,483,221 | -2.01(-1.39%) |
Jan 04, 2021 | 148.81 | 148.93 | 143.04 | 144.74 | 4,868,926 | -4.06(-2.73%) |
Dec 31, 2020 | 148.81 | 148.81 | 148.81 | 3,515,185 | +1.92(+1.31%) | |
Dec 30, 2020 | 150.06 | 150.06 | 146.82 | 146.89 | 3,515,185 | -2.47(-1.66%) |
Dec 29, 2020 | 151.77 | 152.00 | 148.81 | 149.36 | 3,239,407 | -2.06(-1.36%) |
Dec 28, 2020 | 152.52 | 153.05 | 151.01 | 151.42 | 2,106,072 | -0.73(-0.48%) |
Dec 24, 2020 | 152.88 | 153.18 | 151.52 | 152.16 | 1,138,462 | -0.40(-0.26%) |
Dec 23, 2020 | 154.09 | 155.47 | 152.53 | 152.55 | 2,889,427 | -1.70(-1.10%) |
Dec 22, 2020 | 152.28 | 154.86 | 152.00 | 154.25 | 2,816,918 | +1.74(+1.14%) |
Dec 21, 2020 | 152.36 | 154.14 | 151.13 | 152.51 | 3,595,417 | -2.29(-1.48%) |
Dec 18, 2020 | 152.91 | 155.07 | 151.23 | 154.80 | 9,711,219 | +0.61(+0.39%) |
Dec 17, 2020 | 150.87 | 154.92 | 150.25 | 154.19 | 4,954,659 | +3.85(+2.56%) |
Dec 16, 2020 | 147.92 | 151.69 | 147.92 | 150.34 | 3,870,872 | +2.62(+1.77%) |
Dec 15, 2020 | 147.66 | 148.80 | 146.81 | 147.72 | 2,891,783 | +0.49(+0.33%) |
Dec 14, 2020 | 151.79 | 151.79 | 147.21 | 147.23 | 3,830,133 | -1.57(-1.06%) |
Dec 11, 2020 | 146.24 | 149.35 | 146.11 | 148.81 | 5,406,564 | +3.68(+2.53%) |
Dec 10, 2020 | 147.57 | 147.98 | 144.59 | 145.13 | 5,312,919 | -4.37(-2.92%) |
Dec 09, 2020 | 148.05 | 150.09 | 147.58 | 149.50 | 3,750,061 | +2.47(+1.68%) |
Dec 08, 2020 | 148.21 | 148.66 | 146.62 | 147.03 | 4,392,287 | -0.96(-0.65%) |
Dec 07, 2020 | 148.57 | 148.71 | 146.77 | 147.99 | 3,524,552 | +0.20(+0.13%) |
Dec 04, 2020 | 148.51 | 148.98 | 146.99 | 147.79 | 3,130,431 | -0.51(-0.35%) |
Dec 03, 2020 | 149.44 | 150.42 | 147.94 | 148.30 | 3,214,018 | -0.88(-0.59%) |
Dec 02, 2020 | 148.32 | 149.30 | 147.13 | 149.19 | 4,357,212 | +0.77(+0.52%) |