Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 137.21 | 138.22 | 133.30 | 136.83 | 50,209,752 | +4.06(+3.06%) |
Feb 25, 2021 | 140.13 | 143.41 | 131.85 | 132.76 | 81,908,040 | -11.89(-8.22%) |
Feb 24, 2021 | 140.90 | 144.73 | 137.24 | 144.65 | 44,090,144 | +3.56(+2.52%) |
Feb 23, 2021 | 140.43 | 142.06 | 133.58 | 141.09 | 39,187,416 | -2.13(-1.49%) |
Feb 22, 2021 | 147.34 | 150.98 | 142.92 | 143.22 | 32,537,684 | -5.69(-3.82%) |
Feb 19, 2021 | 149.90 | 151.42 | 148.12 | 148.92 | 27,235,838 | +0.97(+0.66%) |
Feb 18, 2021 | 146.95 | 148.39 | 145.41 | 147.94 | 23,442,190 | -0.77(-0.52%) |
Feb 17, 2021 | 151.36 | 151.88 | 147.46 | 148.71 | 27,555,820 | -4.23(-2.77%) |
Feb 16, 2021 | 150.22 | 153.37 | 149.15 | 152.94 | 32,230,640 | +3.68(+2.47%) |
Feb 12, 2021 | 150.15 | 152.56 | 147.41 | 149.26 | 37,563,092 | -2.89(-1.90%) |
Feb 11, 2021 | 149.45 | 152.37 | 148.90 | 152.15 | 45,086,836 | +4.85(+3.29%) |
Feb 10, 2021 | 144.30 | 148.70 | 143.08 | 147.30 | 48,509,580 | +5.00(+3.51%) |
Feb 09, 2021 | 143.07 | 145.49 | 141.89 | 142.30 | 28,789,746 | -1.75(-1.22%) |
Feb 08, 2021 | 136.95 | 144.40 | 136.95 | 144.05 | 43,476,244 | +8.46(+6.24%) |
Feb 05, 2021 | 136.93 | 137.05 | 135.14 | 135.59 | 16,954,692 | -0.73(-0.54%) |
Feb 04, 2021 | 135.00 | 136.42 | 133.07 | 136.32 | 20,151,200 | +1.33(+0.99%) |
Feb 03, 2021 | 136.04 | 138.99 | 134.85 | 134.99 | 24,564,576 | -0.26(-0.19%) |
Feb 02, 2021 | 133.68 | 135.40 | 132.55 | 135.25 | 22,041,440 | +3.19(+2.42%) |
Feb 01, 2021 | 130.23 | 132.40 | 128.73 | 132.06 | 21,704,804 | +2.47(+1.90%) |
Jan 29, 2021 | 130.44 | 133.04 | 128.81 | 129.59 | 27,218,598 | -0.61(-0.47%) |
Jan 28, 2021 | 129.66 | 133.09 | 129.30 | 130.21 | 22,797,408 | +1.33(+1.03%) |
Jan 27, 2021 | 131.99 | 132.02 | 127.64 | 128.88 | 37,070,460 | -5.16(-3.85%) |
Jan 26, 2021 | 135.49 | 136.13 | 133.56 | 134.04 | 16,364,721 | -2.17(-1.60%) |
Jan 25, 2021 | 137.50 | 137.96 | 132.06 | 136.21 | 25,154,058 | -0.59(-0.43%) |
Jan 22, 2021 | 137.08 | 138.09 | 135.96 | 136.81 | 24,739,224 | -1.55(-1.12%) |
Jan 21, 2021 | 133.87 | 139.67 | 132.22 | 138.35 | 33,797,316 | +5.01(+3.75%) |
Jan 20, 2021 | 130.81 | 133.99 | 130.26 | 133.35 | 25,804,188 | +3.40(+2.61%) |
Jan 19, 2021 | 129.86 | 130.63 | 128.14 | 129.95 | 22,496,440 | +1.65(+1.29%) |
Jan 15, 2021 | 131.97 | 132.94 | 128.19 | 128.29 | 27,842,852 | -3.40(-2.58%) |
Jan 14, 2021 | 135.43 | 135.68 | 131.50 | 131.69 | 28,292,652 | -3.31(-2.45%) |
Jan 13, 2021 | 134.59 | 135.93 | 133.54 | 135.00 | 21,014,596 | +0.47(+0.35%) |
Jan 12, 2021 | 137.21 | 137.22 | 133.14 | 134.53 | 29,178,668 | -1.37(-1.00%) |
Jan 11, 2021 | 133.88 | 139.28 | 133.31 | 135.90 | 51,955,404 | +3.44(+2.60%) |
Jan 08, 2021 | 133.31 | 133.90 | 130.12 | 132.46 | 29,321,096 | -0.67(-0.50%) |
Jan 07, 2021 | 129.37 | 133.47 | 128.56 | 133.13 | 46,177,404 | +7.28(+5.78%) |
Jan 06, 2021 | 131.92 | 132.14 | 125.57 | 125.85 | 58,044,956 | -7.88(-5.90%) |
Jan 05, 2021 | 130.69 | 134.12 | 130.56 | 133.74 | 32,231,908 | +2.91(+2.22%) |
Jan 04, 2021 | 130.74 | 136.21 | 129.32 | 130.83 | 56,132,992 | +0.58(+0.45%) |
Dec 31, 2020 | 130.25 | 130.25 | 130.25 | 22,553,792 | -0.91(-0.69%) | |
Dec 30, 2020 | 129.60 | 131.83 | 128.67 | 131.15 | 22,553,792 | +2.02(+1.56%) |
Dec 29, 2020 | 128.95 | 130.42 | 128.12 | 129.13 | 17,046,156 | +0.43(+0.33%) |
Dec 28, 2020 | 130.32 | 130.32 | 127.33 | 128.70 | 21,291,488 | -0.94(-0.72%) |
Dec 24, 2020 | 130.07 | 131.02 | 129.09 | 129.63 | 9,810,852 | -0.15(-0.12%) |
Dec 23, 2020 | 132.25 | 132.44 | 129.75 | 129.79 | 17,914,516 | -2.68(-2.03%) |
Dec 22, 2020 | 132.88 | 133.06 | 130.24 | 132.47 | 18,602,358 | -0.54(-0.41%) |
Dec 21, 2020 | 130.44 | 133.39 | 129.37 | 133.01 | 30,267,708 | +0.60(+0.45%) |
Dec 18, 2020 | 133.48 | 133.74 | 130.40 | 132.41 | 34,286,260 | -0.69(-0.52%) |
Dec 17, 2020 | 133.36 | 133.48 | 131.48 | 133.10 | 23,151,228 | +0.99(+0.75%) |
Dec 16, 2020 | 133.91 | 134.06 | 131.82 | 132.12 | 22,324,330 | -1.18(-0.88%) |
Dec 15, 2020 | 134.08 | 134.33 | 131.56 | 133.29 | 19,348,896 | +0.52(+0.39%) |
Dec 14, 2020 | 130.57 | 133.58 | 130.47 | 132.78 | 27,005,036 | +2.95(+2.27%) |
Dec 11, 2020 | 129.37 | 129.90 | 127.93 | 129.83 | 20,975,256 | +0.41(+0.32%) |
Dec 10, 2020 | 128.39 | 130.38 | 128.19 | 129.42 | 20,801,860 | +0.41(+0.32%) |
Dec 09, 2020 | 132.69 | 133.83 | 128.38 | 129.01 | 40,148,192 | -4.18(-3.14%) |
Dec 08, 2020 | 135.53 | 135.67 | 132.51 | 133.19 | 27,224,272 | -2.56(-1.89%) |
Dec 07, 2020 | 135.70 | 136.99 | 134.69 | 135.75 | 22,347,838 | +0.48(+0.36%) |
Dec 04, 2020 | 134.17 | 135.28 | 133.57 | 135.27 | 20,271,216 | +1.62(+1.21%) |
Dec 03, 2020 | 135.56 | 136.28 | 132.98 | 133.65 | 19,953,524 | -1.44(-1.07%) |
Dec 02, 2020 | 133.16 | 136.38 | 132.00 | 135.09 | 28,354,318 | +1.54(+1.15%) |