Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 140.68 | 142.99 | 139.37 | 141.52 | 1,721,700 | +1.89(+1.35%) |
Feb 25, 2021 | 143.33 | 144.49 | 138.71 | 139.63 | 1,303,176 | -4.01(-2.79%) |
Feb 24, 2021 | 138.65 | 143.84 | 138.22 | 143.64 | 1,111,092 | +4.07(+2.92%) |
Feb 23, 2021 | 135.87 | 140.36 | 133.53 | 139.57 | 1,959,263 | +1.94(+1.41%) |
Feb 22, 2021 | 141.61 | 143.09 | 137.57 | 137.63 | 2,068,558 | -4.56(-3.21%) |
Feb 19, 2021 | 150.62 | 150.87 | 141.18 | 142.19 | 3,182,300 | -5.85(-3.95%) |
Feb 18, 2021 | 147.39 | 149.49 | 147.16 | 148.04 | 1,574,292 | -1.02(-0.68%) |
Feb 17, 2021 | 150.40 | 150.53 | 146.30 | 149.06 | 1,002,451 | -2.01(-1.33%) |
Feb 16, 2021 | 154.50 | 155.50 | 150.33 | 151.07 | 1,033,387 | -2.41(-1.57%) |
Feb 12, 2021 | 150.78 | 153.69 | 150.42 | 153.48 | 1,349,800 | +3.13(+2.08%) |
Feb 11, 2021 | 149.49 | 150.43 | 148.10 | 150.35 | 871,178 | +1.90(+1.28%) |
Feb 10, 2021 | 147.39 | 148.76 | 146.12 | 148.45 | 1,004,867 | +2.05(+1.40%) |
Feb 09, 2021 | 144.38 | 146.91 | 144.32 | 146.40 | 857,536 | +1.70(+1.17%) |
Feb 08, 2021 | 144.00 | 144.96 | 143.35 | 144.70 | 1,004,764 | +1.75(+1.22%) |
Feb 05, 2021 | 141.17 | 143.20 | 141.17 | 142.95 | 1,114,000 | +2.36(+1.68%) |
Feb 04, 2021 | 142.28 | 142.56 | 139.70 | 140.59 | 1,107,730 | -0.87(-0.62%) |
Feb 03, 2021 | 142.46 | 142.93 | 141.05 | 141.46 | 1,183,439 | -0.08(-0.06%) |
Feb 02, 2021 | 143.97 | 144.87 | 141.51 | 141.54 | 2,376,066 | -1.27(-0.89%) |
Feb 01, 2021 | 142.88 | 143.65 | 140.82 | 142.81 | 1,296,542 | +1.22(+0.86%) |
Jan 29, 2021 | 145.50 | 146.85 | 140.76 | 141.59 | 2,065,200 | -3.83(-2.63%) |
Jan 28, 2021 | 152.00 | 153.21 | 145.24 | 145.42 | 2,931,793 | -5.70(-3.77%) |
Jan 27, 2021 | 144.88 | 152.35 | 144.23 | 151.12 | 2,673,001 | +4.24(+2.89%) |
Jan 26, 2021 | 146.05 | 147.06 | 145.20 | 146.88 | 1,432,647 | +0.83(+0.57%) |
Jan 25, 2021 | 145.94 | 148.52 | 145.17 | 146.05 | 2,632,235 | +0.89(+0.61%) |
Jan 22, 2021 | 146.29 | 147.95 | 145.15 | 145.16 | 1,289,100 | -1.52(-1.04%) |
Jan 21, 2021 | 148.08 | 148.82 | 146.45 | 146.68 | 835,540 | -0.85(-0.58%) |
Jan 20, 2021 | 148.71 | 150.62 | 147.20 | 147.53 | 1,191,333 | +0.46(+0.31%) |
Jan 19, 2021 | 147.14 | 148.40 | 145.23 | 147.07 | 1,328,224 | +0.78(+0.53%) |
Jan 15, 2021 | 148.39 | 148.60 | 145.34 | 146.29 | 3,089,600 | -0.74(-0.50%) |
Jan 14, 2021 | 147.38 | 148.69 | 146.85 | 147.03 | 1,043,221 | +0.42(+0.29%) |
Jan 13, 2021 | 147.60 | 148.58 | 146.02 | 146.61 | 1,203,464 | -0.21(-0.14%) |
Jan 12, 2021 | 149.60 | 150.55 | 146.60 | 146.82 | 1,862,053 | -3.33(-2.22%) |
Jan 11, 2021 | 145.00 | 151.16 | 144.98 | 150.15 | 1,854,263 | +3.35(+2.28%) |
Jan 08, 2021 | 140.91 | 147.02 | 140.91 | 146.80 | 2,190,300 | +5.80(+4.11%) |
Jan 07, 2021 | 137.15 | 141.03 | 136.61 | 141.00 | 1,824,667 | +4.89(+3.59%) |
Jan 06, 2021 | 133.60 | 137.38 | 133.19 | 136.11 | 1,976,197 | +2.27(+1.70%) |
Jan 05, 2021 | 131.50 | 134.00 | 131.20 | 133.84 | 1,171,247 | +2.66(+2.03%) |
Jan 04, 2021 | 132.42 | 132.75 | 129.32 | 131.18 | 1,466,608 | -0.91(-0.69%) |
Dec 31, 2020 | 132.09 | 132.09 | 132.09 | 1,518,991 | +0.85(+0.65%) | |
Dec 30, 2020 | 130.65 | 132.14 | 130.27 | 131.24 | 1,518,991 | +1.23(+0.95%) |
Dec 29, 2020 | 132.14 | 132.42 | 129.72 | 130.01 | 615,940 | -1.81(-1.37%) |
Dec 28, 2020 | 132.50 | 132.62 | 131.27 | 131.82 | 1,614,265 | +0.87(+0.66%) |
Dec 24, 2020 | 130.71 | 130.99 | 130.12 | 130.95 | 233,800 | +0.53(+0.41%) |
Dec 23, 2020 | 129.47 | 131.86 | 129.17 | 130.42 | 1,012,242 | +1.73(+1.34%) |
Dec 22, 2020 | 126.94 | 129.74 | 126.81 | 128.69 | 2,726,125 | +1.72(+1.35%) |
Dec 21, 2020 | 126.99 | 127.53 | 125.17 | 126.97 | 1,151,656 | -1.29(-1.01%) |
Dec 18, 2020 | 127.00 | 128.59 | 126.53 | 128.26 | 2,937,600 | +1.40(+1.10%) |
Dec 17, 2020 | 124.91 | 126.91 | 124.39 | 126.86 | 1,377,710 | +2.95(+2.38%) |
Dec 16, 2020 | 123.45 | 124.27 | 122.12 | 123.91 | 1,331,888 | +0.54(+0.44%) |
Dec 15, 2020 | 125.13 | 125.60 | 122.80 | 123.37 | 1,243,520 | -0.35(-0.28%) |
Dec 14, 2020 | 126.55 | 127.25 | 123.32 | 123.72 | 1,117,894 | -2.58(-2.04%) |
Dec 11, 2020 | 124.52 | 126.43 | 123.70 | 126.30 | 1,080,400 | +1.54(+1.23%) |
Dec 10, 2020 | 123.08 | 125.05 | 122.28 | 124.76 | 957,950 | +0.09(+0.07%) |
Dec 09, 2020 | 126.92 | 127.50 | 123.78 | 124.67 | 1,064,032 | -2.46(-1.94%) |
Dec 08, 2020 | 124.67 | 127.31 | 124.52 | 127.13 | 1,489,408 | +2.22(+1.78%) |
Dec 07, 2020 | 123.88 | 124.92 | 123.12 | 124.91 | 1,418,596 | +1.70(+1.38%) |
Dec 04, 2020 | 123.12 | 124.75 | 122.69 | 123.21 | 878,900 | +0.57(+0.46%) |
Dec 03, 2020 | 121.88 | 123.09 | 121.63 | 122.64 | 936,306 | +0.76(+0.62%) |
Dec 02, 2020 | 120.45 | 122.03 | 120.45 | 121.88 | 996,716 | +0.04(+0.03%) |