Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 137.71 | 138.87 | 133.62 | 133.71 | 2,107,786 | -3.54(-2.58%) |
Feb 25, 2021 | 141.05 | 141.24 | 136.68 | 137.25 | 1,436,188 | -4.05(-2.87%) |
Feb 24, 2021 | 144.19 | 144.50 | 141.19 | 141.31 | 1,277,593 | -3.03(-2.10%) |
Feb 23, 2021 | 143.26 | 144.91 | 141.96 | 144.33 | 1,043,892 | +1.26(+0.88%) |
Feb 22, 2021 | 146.24 | 147.58 | 142.13 | 143.07 | 1,264,323 | -4.57(-3.10%) |
Feb 19, 2021 | 151.14 | 151.40 | 147.45 | 147.64 | 786,705 | -3.29(-2.18%) |
Feb 18, 2021 | 151.16 | 151.95 | 150.48 | 150.93 | 1,227,950 | -0.59(-0.39%) |
Feb 17, 2021 | 151.86 | 152.64 | 150.84 | 151.52 | 799,954 | -0.74(-0.49%) |
Feb 16, 2021 | 152.29 | 153.84 | 150.96 | 152.26 | 860,296 | -0.11(-0.07%) |
Feb 12, 2021 | 154.39 | 156.31 | 151.05 | 152.38 | 585,413 | -2.96(-1.91%) |
Feb 11, 2021 | 155.64 | 156.14 | 154.31 | 155.34 | 497,134 | +0.02(+0.01%) |
Feb 10, 2021 | 155.50 | 155.64 | 154.19 | 155.32 | 499,987 | +1.29(+0.84%) |
Feb 09, 2021 | 153.11 | 154.24 | 152.28 | 154.03 | 604,436 | +1.15(+0.75%) |
Feb 08, 2021 | 155.45 | 155.71 | 151.83 | 152.88 | 728,573 | -2.63(-1.69%) |
Feb 05, 2021 | 154.70 | 156.00 | 153.38 | 155.51 | 508,164 | +1.45(+0.94%) |
Feb 04, 2021 | 153.88 | 155.47 | 153.11 | 154.06 | 638,144 | -0.08(-0.05%) |
Feb 03, 2021 | 152.97 | 154.84 | 152.05 | 154.14 | 826,644 | +0.74(+0.48%) |
Feb 02, 2021 | 152.12 | 155.99 | 151.67 | 153.40 | 816,114 | +1.69(+1.11%) |
Feb 01, 2021 | 150.87 | 153.63 | 149.95 | 151.71 | 738,589 | +2.35(+1.57%) |
Jan 29, 2021 | 149.01 | 151.04 | 146.56 | 149.36 | 1,186,584 | -0.72(-0.48%) |
Jan 28, 2021 | 147.50 | 152.74 | 147.28 | 150.08 | 881,219 | +2.88(+1.96%) |
Jan 27, 2021 | 148.58 | 149.25 | 145.96 | 147.20 | 1,025,282 | -2.43(-1.63%) |
Jan 26, 2021 | 150.51 | 151.05 | 149.00 | 149.63 | 1,124,705 | -1.78(-1.18%) |
Jan 25, 2021 | 151.11 | 153.62 | 150.19 | 151.42 | 988,179 | +0.28(+0.19%) |
Jan 22, 2021 | 150.69 | 151.89 | 149.36 | 151.13 | 717,699 | +0.01(+0.01%) |
Jan 21, 2021 | 153.19 | 154.03 | 150.18 | 151.12 | 836,116 | -2.35(-1.53%) |
Jan 20, 2021 | 149.55 | 153.91 | 148.95 | 153.47 | 1,118,871 | +3.88(+2.59%) |
Jan 19, 2021 | 151.06 | 151.14 | 148.12 | 149.59 | 929,524 | -0.42(-0.28%) |
Jan 15, 2021 | 147.99 | 150.56 | 147.46 | 150.02 | 1,007,718 | +1.62(+1.09%) |
Jan 14, 2021 | 149.83 | 149.98 | 147.72 | 148.40 | 758,434 | -1.59(-1.06%) |
Jan 13, 2021 | 147.09 | 151.41 | 146.74 | 149.99 | 956,333 | +3.25(+2.21%) |
Jan 12, 2021 | 147.26 | 149.44 | 145.05 | 146.74 | 1,201,773 | -0.38(-0.26%) |
Jan 11, 2021 | 146.86 | 147.98 | 144.89 | 147.12 | 864,833 | -0.32(-0.22%) |
Jan 08, 2021 | 142.85 | 147.81 | 142.30 | 147.44 | 1,455,735 | +4.56(+3.19%) |
Jan 07, 2021 | 144.54 | 145.20 | 142.57 | 142.89 | 906,605 | -0.22(-0.15%) |
Jan 06, 2021 | 142.56 | 144.39 | 141.41 | 143.10 | 1,284,227 | +1.19(+0.84%) |
Jan 05, 2021 | 141.36 | 142.31 | 139.85 | 141.91 | 923,719 | +0.80(+0.57%) |
Jan 04, 2021 | 144.20 | 144.45 | 139.59 | 141.11 | 1,468,069 | -3.03(-2.10%) |
Dec 31, 2020 | 144.15 | 144.15 | 144.15 | 385,220 | +2.67(+1.89%) | |
Dec 30, 2020 | 141.73 | 142.48 | 141.13 | 141.48 | 385,220 | -0.09(-0.07%) |
Dec 29, 2020 | 141.63 | 142.65 | 140.83 | 141.57 | 729,459 | +1.01(+0.72%) |
Dec 28, 2020 | 140.50 | 141.84 | 139.94 | 140.56 | 582,002 | +0.48(+0.34%) |
Dec 24, 2020 | 138.90 | 140.08 | 138.46 | 140.08 | 270,002 | +1.62(+1.17%) |
Dec 23, 2020 | 139.90 | 141.50 | 138.40 | 138.46 | 778,820 | -0.61(-0.44%) |
Dec 22, 2020 | 140.27 | 140.27 | 138.46 | 139.06 | 876,933 | -0.99(-0.70%) |
Dec 21, 2020 | 139.90 | 140.31 | 138.10 | 140.05 | 1,208,005 | -1.06(-0.75%) |
Dec 18, 2020 | 142.76 | 143.29 | 140.62 | 141.11 | 2,013,626 | -1.52(-1.07%) |
Dec 17, 2020 | 142.07 | 143.89 | 141.54 | 142.63 | 985,359 | +1.40(+0.99%) |
Dec 16, 2020 | 144.49 | 145.36 | 141.13 | 141.24 | 874,615 | -2.46(-1.71%) |
Dec 15, 2020 | 139.96 | 144.03 | 139.77 | 143.70 | 1,677,834 | +4.17(+2.99%) |
Dec 14, 2020 | 141.00 | 142.14 | 139.44 | 139.53 | 863,630 | +0.25(+0.18%) |
Dec 11, 2020 | 138.98 | 139.78 | 137.83 | 139.27 | 809,262 | +0.20(+0.14%) |
Dec 10, 2020 | 139.62 | 139.62 | 137.64 | 139.07 | 945,427 | -0.38(-0.27%) |
Dec 09, 2020 | 140.97 | 140.97 | 138.81 | 139.45 | 978,773 | -0.83(-0.59%) |
Dec 08, 2020 | 140.47 | 141.12 | 139.59 | 140.28 | 863,542 | -0.91(-0.65%) |
Dec 07, 2020 | 139.80 | 141.97 | 139.54 | 141.19 | 1,109,885 | +1.33(+0.95%) |
Dec 04, 2020 | 143.09 | 143.59 | 138.91 | 139.85 | 1,403,672 | -3.36(-2.35%) |
Dec 03, 2020 | 144.63 | 146.02 | 142.69 | 143.22 | 753,451 | -2.21(-1.52%) |
Dec 02, 2020 | 145.33 | 145.92 | 143.43 | 145.42 | 845,464 | +0.50(+0.34%) |