Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 129.34 | 131.66 | 128.34 | 131.50 | 49,438,460 | +4.21(+3.31%) |
Feb 25, 2021 | 128.19 | 128.56 | 125.52 | 127.29 | 57,247,212 | -2.11(-1.63%) |
Feb 24, 2021 | 128.03 | 129.71 | 127.86 | 129.40 | 18,892,158 | -0.85(-0.66%) |
Feb 23, 2021 | 130.04 | 130.93 | 129.68 | 130.26 | 13,776,465 | -0.38(-0.29%) |
Feb 22, 2021 | 131.41 | 132.07 | 130.21 | 130.63 | 14,366,515 | -1.00(-0.76%) |
Feb 19, 2021 | 132.36 | 132.60 | 131.25 | 131.63 | 13,867,995 | -1.77(-1.33%) |
Feb 18, 2021 | 132.87 | 133.78 | 132.60 | 133.41 | 11,706,008 | -0.54(-0.40%) |
Feb 17, 2021 | 134.10 | 134.49 | 133.21 | 133.95 | 12,190,835 | +0.85(+0.64%) |
Feb 16, 2021 | 133.43 | 133.82 | 132.91 | 133.10 | 19,356,288 | -2.06(-1.52%) |
Feb 12, 2021 | 135.70 | 136.05 | 135.09 | 135.16 | 15,333,625 | -1.70(-1.24%) |
Feb 11, 2021 | 137.52 | 137.62 | 136.67 | 136.86 | 13,020,101 | -0.75(-0.55%) |
Feb 10, 2021 | 137.16 | 137.62 | 137.03 | 137.62 | 8,793,309 | +0.91(+0.67%) |
Feb 09, 2021 | 137.10 | 137.51 | 136.58 | 136.71 | 5,678,222 | +0.10(+0.07%) |
Feb 08, 2021 | 136.26 | 137.14 | 136.02 | 136.60 | 12,596,717 | +0.60(+0.44%) |
Feb 05, 2021 | 136.99 | 137.42 | 136.00 | 136.01 | 11,165,728 | -1.15(-0.84%) |
Feb 04, 2021 | 137.05 | 137.35 | 136.72 | 137.16 | 8,989,543 | -0.37(-0.27%) |
Feb 03, 2021 | 138.21 | 138.36 | 137.43 | 137.52 | 10,480,669 | -1.23(-0.89%) |
Feb 02, 2021 | 138.50 | 138.82 | 138.29 | 138.75 | 9,987,842 | -0.90(-0.64%) |
Feb 01, 2021 | 139.34 | 139.99 | 139.19 | 139.66 | 8,885,548 | +0.16(+0.12%) |
Jan 29, 2021 | 138.96 | 139.94 | 138.85 | 139.49 | 16,307,985 | -0.84(-0.60%) |
Jan 28, 2021 | 140.78 | 140.83 | 139.64 | 140.34 | 11,620,262 | -0.78(-0.55%) |
Jan 27, 2021 | 141.39 | 141.79 | 140.90 | 141.12 | 8,599,324 | +0.36(+0.25%) |
Jan 26, 2021 | 140.50 | 140.96 | 140.34 | 140.76 | 8,376,582 | -0.27(-0.19%) |
Jan 25, 2021 | 140.19 | 141.04 | 140.07 | 141.03 | 9,493,049 | +1.64(+1.18%) |
Jan 22, 2021 | 139.36 | 139.50 | 138.96 | 139.38 | 10,359,453 | +0.45(+0.32%) |
Jan 21, 2021 | 138.98 | 139.26 | 138.67 | 138.93 | 8,894,152 | -0.98(-0.70%) |
Jan 20, 2021 | 139.49 | 139.93 | 139.30 | 139.92 | 5,838,764 | +0.14(+0.10%) |
Jan 19, 2021 | 139.15 | 139.82 | 139.04 | 139.78 | 10,432,626 | +0.45(+0.32%) |
Jan 15, 2021 | 139.66 | 139.82 | 139.01 | 139.33 | 12,666,796 | +0.55(+0.40%) |
Jan 14, 2021 | 140.03 | 140.08 | 138.38 | 138.78 | 16,159,592 | -1.31(-0.94%) |
Jan 13, 2021 | 139.18 | 140.48 | 139.10 | 140.09 | 13,650,647 | +1.56(+1.13%) |
Jan 12, 2021 | 138.38 | 138.72 | 137.59 | 138.53 | 13,265,114 | -0.11(-0.08%) |
Jan 11, 2021 | 138.58 | 138.77 | 138.11 | 138.64 | 9,121,155 | -0.23(-0.17%) |
Jan 08, 2021 | 139.02 | 139.46 | 138.26 | 138.87 | 14,844,143 | -0.45(-0.32%) |
Jan 07, 2021 | 139.30 | 139.65 | 138.81 | 139.32 | 15,954,504 | -1.24(-0.88%) |
Jan 06, 2021 | 141.16 | 141.19 | 139.76 | 140.56 | 24,872,886 | -2.95(-2.05%) |
Jan 05, 2021 | 144.04 | 144.04 | 142.85 | 143.50 | 11,390,139 | -1.07(-0.74%) |
Jan 04, 2021 | 143.78 | 145.16 | 143.66 | 144.58 | 14,330,125 | -0.17(-0.12%) |
Dec 31, 2020 | 144.75 | 144.75 | 144.75 | 9,912,276 | +0.21(+0.15%) | |
Dec 30, 2020 | 143.92 | 144.57 | 143.79 | 144.54 | 9,912,276 | +0.31(+0.22%) |
Dec 29, 2020 | 143.52 | 144.35 | 143.50 | 144.23 | 9,839,702 | -0.18(-0.13%) |
Dec 28, 2020 | 143.51 | 144.50 | 143.26 | 144.41 | 8,486,852 | +0.06(+0.04%) |
Dec 24, 2020 | 143.99 | 144.48 | 143.94 | 144.35 | 3,396,561 | +0.57(+0.40%) |
Dec 23, 2020 | 143.73 | 143.80 | 142.67 | 143.78 | 10,096,866 | -1.00(-0.69%) |
Dec 22, 2020 | 144.60 | 144.84 | 144.16 | 144.78 | 8,031,645 | +0.74(+0.52%) |
Dec 21, 2020 | 144.27 | 144.39 | 143.58 | 144.04 | 9,793,555 | +0.57(+0.40%) |
Dec 18, 2020 | 144.19 | 144.43 | 143.33 | 143.47 | 7,088,419 | -0.43(-0.30%) |
Dec 17, 2020 | 145.12 | 145.42 | 143.56 | 143.90 | 10,267,054 | -0.38(-0.26%) |
Dec 16, 2020 | 143.55 | 144.75 | 143.37 | 144.28 | 10,856,139 | -0.38(-0.27%) |
Dec 15, 2020 | 144.65 | 145.21 | 144.22 | 144.67 | 7,469,240 | -0.49(-0.33%) |
Dec 14, 2020 | 144.38 | 145.48 | 144.03 | 145.15 | 8,219,212 | -0.40(-0.28%) |
Dec 11, 2020 | 145.44 | 146.12 | 145.14 | 145.56 | 8,874,672 | +0.51(+0.35%) |
Dec 10, 2020 | 144.15 | 145.12 | 143.78 | 145.04 | 10,933,191 | +1.28(+0.89%) |
Dec 09, 2020 | 143.52 | 144.23 | 143.03 | 143.77 | 8,452,812 | -0.48(-0.33%) |
Dec 08, 2020 | 144.46 | 144.91 | 144.12 | 144.24 | 8,067,294 | +0.68(+0.47%) |
Dec 07, 2020 | 143.34 | 143.82 | 143.18 | 143.57 | 10,158,128 | +1.28(+0.90%) |
Dec 04, 2020 | 142.73 | 142.82 | 141.89 | 142.28 | 13,890,782 | -2.12(-1.47%) |
Dec 03, 2020 | 143.88 | 144.68 | 143.55 | 144.40 | 10,499,420 | +1.16(+0.81%) |
Dec 02, 2020 | 143.82 | 143.87 | 142.54 | 143.25 | 13,214,177 | -1.15(-0.79%) |