Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 137.21 | 138.23 | 133.30 | 136.83 | 50,208,056 | +4.06(+3.06%) |
Feb 25, 2021 | 140.13 | 143.42 | 131.86 | 132.77 | 81,905,272 | -11.89(-8.22%) |
Feb 24, 2021 | 140.90 | 144.73 | 137.24 | 144.66 | 44,088,656 | +3.56(+2.52%) |
Feb 23, 2021 | 140.43 | 142.06 | 133.59 | 141.09 | 39,186,092 | -2.13(-1.49%) |
Feb 22, 2021 | 147.35 | 150.99 | 142.92 | 143.23 | 32,536,586 | -5.69(-3.82%) |
Feb 19, 2021 | 149.90 | 151.42 | 148.13 | 148.92 | 27,234,920 | +0.97(+0.66%) |
Feb 18, 2021 | 146.95 | 148.39 | 145.41 | 147.95 | 23,441,398 | -0.77(-0.52%) |
Feb 17, 2021 | 151.36 | 151.89 | 147.46 | 148.72 | 27,554,890 | -4.23(-2.77%) |
Feb 16, 2021 | 150.23 | 153.37 | 149.16 | 152.95 | 32,229,552 | +3.68(+2.47%) |
Feb 12, 2021 | 150.16 | 152.56 | 147.41 | 149.27 | 37,561,824 | -2.89(-1.90%) |
Feb 11, 2021 | 149.46 | 152.37 | 148.91 | 152.16 | 45,085,316 | +4.85(+3.29%) |
Feb 10, 2021 | 144.30 | 148.71 | 143.09 | 147.30 | 48,507,944 | +5.00(+3.51%) |
Feb 09, 2021 | 143.08 | 145.50 | 141.90 | 142.31 | 28,788,774 | -1.75(-1.22%) |
Feb 08, 2021 | 136.96 | 144.41 | 136.96 | 144.06 | 43,474,776 | +8.46(+6.24%) |
Feb 05, 2021 | 136.94 | 137.06 | 135.15 | 135.60 | 16,954,120 | -0.73(-0.54%) |
Feb 04, 2021 | 135.00 | 136.42 | 133.07 | 136.33 | 20,150,520 | +1.34(+0.99%) |
Feb 03, 2021 | 136.05 | 139.00 | 134.85 | 134.99 | 24,563,748 | -0.26(-0.19%) |
Feb 02, 2021 | 133.68 | 135.41 | 132.55 | 135.26 | 22,040,696 | +3.19(+2.42%) |
Feb 01, 2021 | 130.23 | 132.40 | 128.73 | 132.07 | 21,704,070 | +2.47(+1.90%) |
Jan 29, 2021 | 130.45 | 133.04 | 128.82 | 129.60 | 27,217,680 | -0.61(-0.47%) |
Jan 28, 2021 | 129.66 | 133.09 | 129.31 | 130.21 | 22,796,638 | +1.33(+1.03%) |
Jan 27, 2021 | 132.00 | 132.02 | 127.64 | 128.88 | 37,069,212 | -5.16(-3.85%) |
Jan 26, 2021 | 135.49 | 136.13 | 133.57 | 134.04 | 16,364,169 | -2.17(-1.60%) |
Jan 25, 2021 | 137.50 | 137.97 | 132.06 | 136.22 | 25,153,208 | -0.59(-0.43%) |
Jan 22, 2021 | 137.09 | 138.10 | 135.96 | 136.81 | 24,738,388 | -1.55(-1.12%) |
Jan 21, 2021 | 133.88 | 139.67 | 132.23 | 138.36 | 33,796,176 | +5.01(+3.75%) |
Jan 20, 2021 | 130.82 | 134.00 | 130.27 | 133.35 | 25,803,316 | +3.40(+2.61%) |
Jan 19, 2021 | 129.86 | 130.64 | 128.15 | 129.95 | 22,495,680 | +1.65(+1.29%) |
Jan 15, 2021 | 131.98 | 132.95 | 128.19 | 128.30 | 27,841,912 | -3.40(-2.58%) |
Jan 14, 2021 | 135.44 | 135.69 | 131.50 | 131.70 | 28,291,698 | -3.31(-2.45%) |
Jan 13, 2021 | 134.59 | 135.94 | 133.54 | 135.01 | 21,013,886 | +0.47(+0.35%) |
Jan 12, 2021 | 137.21 | 137.23 | 133.14 | 134.54 | 29,177,682 | -1.36(-1.00%) |
Jan 11, 2021 | 133.88 | 139.29 | 133.32 | 135.90 | 51,953,652 | +3.44(+2.60%) |
Jan 08, 2021 | 133.32 | 133.90 | 130.12 | 132.46 | 29,320,106 | -0.67(-0.50%) |
Jan 07, 2021 | 129.38 | 133.47 | 128.57 | 133.13 | 46,175,848 | +7.28(+5.78%) |
Jan 06, 2021 | 131.92 | 132.15 | 125.57 | 125.86 | 58,042,996 | -7.89(-5.90%) |
Jan 05, 2021 | 130.70 | 134.13 | 130.57 | 133.74 | 32,230,820 | +2.91(+2.22%) |
Jan 04, 2021 | 130.74 | 136.21 | 129.33 | 130.83 | 56,131,096 | +0.58(+0.45%) |
Dec 31, 2020 | 130.25 | 130.25 | 130.25 | 22,553,032 | -0.91(-0.69%) | |
Dec 30, 2020 | 129.60 | 131.83 | 128.67 | 131.16 | 22,553,032 | +2.02(+1.57%) |
Dec 29, 2020 | 128.95 | 130.43 | 128.13 | 129.13 | 17,045,582 | +0.43(+0.33%) |
Dec 28, 2020 | 130.32 | 130.32 | 127.34 | 128.70 | 21,290,770 | -0.94(-0.72%) |
Dec 24, 2020 | 130.07 | 131.02 | 129.09 | 129.64 | 9,810,521 | -0.16(-0.12%) |
Dec 23, 2020 | 132.26 | 132.44 | 129.75 | 129.79 | 17,913,910 | -2.68(-2.03%) |
Dec 22, 2020 | 132.89 | 133.07 | 130.24 | 132.48 | 18,601,730 | -0.54(-0.40%) |
Dec 21, 2020 | 130.45 | 133.39 | 129.38 | 133.02 | 30,266,686 | +0.60(+0.45%) |
Dec 18, 2020 | 133.48 | 133.74 | 130.41 | 132.41 | 34,285,104 | -0.69(-0.52%) |
Dec 17, 2020 | 133.36 | 133.49 | 131.48 | 133.11 | 23,150,448 | +0.98(+0.75%) |
Dec 16, 2020 | 133.92 | 134.06 | 131.82 | 132.12 | 22,323,576 | -1.18(-0.88%) |
Dec 15, 2020 | 134.09 | 134.33 | 131.56 | 133.30 | 19,348,242 | +0.52(+0.39%) |
Dec 14, 2020 | 130.58 | 133.58 | 130.47 | 132.78 | 27,004,126 | +2.95(+2.27%) |
Dec 11, 2020 | 129.38 | 129.90 | 127.94 | 129.83 | 20,974,548 | +0.41(+0.32%) |
Dec 10, 2020 | 128.40 | 130.39 | 128.20 | 129.43 | 20,801,158 | +0.41(+0.32%) |
Dec 09, 2020 | 132.70 | 133.83 | 128.39 | 129.01 | 40,146,836 | -4.18(-3.14%) |
Dec 08, 2020 | 135.54 | 135.68 | 132.51 | 133.19 | 27,223,352 | -2.56(-1.89%) |
Dec 07, 2020 | 135.70 | 137.00 | 134.69 | 135.75 | 22,347,082 | +0.48(+0.36%) |
Dec 04, 2020 | 134.18 | 135.29 | 133.58 | 135.27 | 20,270,532 | +1.62(+1.21%) |
Dec 03, 2020 | 135.56 | 136.29 | 132.98 | 133.65 | 19,952,850 | -1.44(-1.07%) |
Dec 02, 2020 | 133.16 | 136.38 | 132.00 | 135.09 | 28,353,360 | +1.54(+1.15%) |