Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 131.63 | 132.55 | 129.17 | 130.54 | 6,866,130 | -0.47(-0.36%) |
Feb 25, 2021 | 133.00 | 134.53 | 130.03 | 131.01 | 5,865,454 | -0.11(-0.08%) |
Feb 24, 2021 | 130.55 | 131.42 | 129.47 | 131.12 | 6,576,594 | -0.46(-0.35%) |
Feb 23, 2021 | 131.19 | 132.26 | 127.18 | 131.58 | 10,718,131 | -0.52(-0.40%) |
Feb 22, 2021 | 136.81 | 137.70 | 131.71 | 132.10 | 9,294,942 | -5.17(-3.77%) |
Feb 19, 2021 | 140.57 | 140.64 | 136.77 | 137.28 | 7,744,677 | -2.97(-2.12%) |
Feb 18, 2021 | 138.20 | 140.53 | 136.49 | 140.24 | 4,641,961 | +1.06(+0.76%) |
Feb 17, 2021 | 136.58 | 139.73 | 135.53 | 139.18 | 6,660,195 | +2.20(+1.61%) |
Feb 16, 2021 | 138.09 | 138.58 | 136.32 | 136.97 | 5,041,170 | -0.40(-0.29%) |
Feb 12, 2021 | 138.33 | 138.66 | 136.68 | 137.37 | 3,762,622 | -1.37(-0.99%) |
Feb 11, 2021 | 138.22 | 139.53 | 137.65 | 138.74 | 3,959,627 | +1.04(+0.76%) |
Feb 10, 2021 | 137.69 | 137.84 | 136.19 | 137.70 | 4,267,955 | +0.65(+0.47%) |
Feb 09, 2021 | 138.80 | 139.40 | 136.97 | 137.05 | 3,553,644 | -1.57(-1.13%) |
Feb 08, 2021 | 140.30 | 141.01 | 138.03 | 138.62 | 6,521,653 | -1.64(-1.17%) |
Feb 05, 2021 | 136.62 | 140.71 | 136.57 | 140.26 | 6,364,045 | +4.33(+3.19%) |
Feb 04, 2021 | 134.89 | 136.34 | 134.28 | 135.93 | 4,684,323 | +1.93(+1.44%) |
Feb 03, 2021 | 135.03 | 135.38 | 133.40 | 134.00 | 4,839,780 | -0.93(-0.69%) |
Feb 02, 2021 | 132.48 | 135.19 | 132.18 | 134.93 | 7,378,622 | +3.75(+2.86%) |
Feb 01, 2021 | 130.85 | 131.50 | 128.85 | 131.18 | 4,517,106 | +2.05(+1.59%) |
Jan 29, 2021 | 129.07 | 130.51 | 127.73 | 129.13 | 7,413,719 | -1.09(-0.84%) |
Jan 28, 2021 | 127.74 | 131.81 | 127.11 | 130.22 | 6,459,878 | +3.58(+2.82%) |
Jan 27, 2021 | 127.61 | 128.42 | 125.92 | 126.64 | 8,083,076 | -3.94(-3.02%) |
Jan 26, 2021 | 133.16 | 133.24 | 130.21 | 130.59 | 5,491,358 | -2.37(-1.78%) |
Jan 25, 2021 | 134.35 | 134.53 | 130.24 | 132.95 | 6,205,100 | -1.74(-1.29%) |
Jan 22, 2021 | 136.38 | 137.14 | 134.66 | 134.69 | 4,293,873 | -2.18(-1.60%) |
Jan 21, 2021 | 137.65 | 139.00 | 136.41 | 136.88 | 4,149,868 | -1.15(-0.83%) |
Jan 20, 2021 | 135.69 | 138.43 | 135.33 | 138.03 | 4,813,818 | +3.41(+2.53%) |
Jan 19, 2021 | 136.28 | 136.50 | 133.78 | 134.62 | 6,761,549 | -1.40(-1.03%) |
Jan 15, 2021 | 135.86 | 137.62 | 135.21 | 136.02 | 6,633,964 | -0.56(-0.41%) |
Jan 14, 2021 | 138.86 | 140.06 | 136.22 | 136.58 | 4,244,252 | -1.68(-1.22%) |
Jan 13, 2021 | 139.99 | 140.28 | 137.67 | 138.26 | 3,444,442 | -1.94(-1.39%) |
Jan 12, 2021 | 141.60 | 141.94 | 139.56 | 140.20 | 3,805,449 | -1.93(-1.36%) |
Jan 11, 2021 | 141.12 | 142.19 | 139.96 | 142.14 | 4,398,940 | +0.68(+0.48%) |
Jan 08, 2021 | 140.69 | 141.91 | 140.06 | 141.46 | 4,087,270 | +1.35(+0.97%) |
Jan 07, 2021 | 138.41 | 140.77 | 138.22 | 140.11 | 5,437,925 | +2.51(+1.83%) |
Jan 06, 2021 | 136.53 | 138.77 | 134.87 | 137.59 | 6,281,776 | +1.08(+0.79%) |
Jan 05, 2021 | 133.97 | 136.93 | 133.97 | 136.51 | 4,305,159 | +1.09(+0.81%) |
Jan 04, 2021 | 138.08 | 138.19 | 133.70 | 135.42 | 6,391,533 | -1.32(-0.97%) |
Dec 31, 2020 | 136.74 | 136.74 | 136.74 | 3,155,554 | -0.11(-0.08%) | |
Dec 30, 2020 | 137.41 | 137.84 | 135.96 | 136.85 | 3,155,554 | +0.01(+0.01%) |
Dec 29, 2020 | 138.06 | 138.28 | 135.74 | 136.84 | 3,343,317 | -0.83(-0.60%) |
Dec 28, 2020 | 137.78 | 138.15 | 136.33 | 137.67 | 4,221,136 | +0.80(+0.59%) |
Dec 24, 2020 | 136.38 | 137.44 | 136.38 | 136.87 | 1,884,880 | -0.15(-0.11%) |
Dec 23, 2020 | 137.80 | 138.80 | 136.97 | 137.02 | 3,503,294 | -0.67(-0.48%) |
Dec 22, 2020 | 138.27 | 138.68 | 136.38 | 137.69 | 6,558,622 | -1.52(-1.09%) |
Dec 21, 2020 | 139.98 | 143.01 | 137.75 | 139.21 | 16,661,127 | +6.51(+4.91%) |
Dec 18, 2020 | 136.38 | 136.42 | 132.59 | 132.69 | 18,591,922 | -3.11(-2.29%) |
Dec 17, 2020 | 135.25 | 136.04 | 134.11 | 135.81 | 8,999,200 | +2.09(+1.56%) |
Dec 16, 2020 | 134.42 | 135.80 | 132.87 | 133.72 | 6,794,499 | -1.01(-0.75%) |
Dec 15, 2020 | 132.84 | 134.78 | 132.66 | 134.73 | 7,901,032 | +3.01(+2.28%) |
Dec 14, 2020 | 134.28 | 134.36 | 131.65 | 131.73 | 7,858,981 | -1.09(-0.82%) |
Dec 11, 2020 | 132.80 | 133.52 | 131.68 | 132.82 | 4,316,634 | -0.16(-0.12%) |
Dec 10, 2020 | 133.66 | 134.49 | 132.65 | 132.98 | 4,652,545 | -1.17(-0.87%) |
Dec 09, 2020 | 135.87 | 135.87 | 133.65 | 134.15 | 4,489,943 | -0.32(-0.24%) |
Dec 08, 2020 | 133.62 | 135.75 | 133.05 | 134.47 | 7,191,854 | +0.36(+0.27%) |
Dec 07, 2020 | 132.42 | 134.22 | 132.23 | 134.11 | 4,731,586 | +1.51(+1.14%) |
Dec 04, 2020 | 132.50 | 132.81 | 131.11 | 132.61 | 4,494,166 | +0.49(+0.37%) |
Dec 03, 2020 | 130.32 | 133.07 | 130.23 | 132.12 | 5,111,186 | +1.33(+1.02%) |
Dec 02, 2020 | 130.38 | 131.50 | 129.91 | 130.79 | 4,284,171 | +0.14(+0.10%) |