Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 131.55 | 132.47 | 129.09 | 130.46 | 6,870,271 | -0.47(-0.36%) |
Feb 25, 2021 | 132.92 | 134.45 | 129.96 | 130.93 | 5,868,992 | -0.11(-0.08%) |
Feb 24, 2021 | 130.47 | 131.34 | 129.40 | 131.04 | 6,580,561 | -0.46(-0.35%) |
Feb 23, 2021 | 131.12 | 132.18 | 127.11 | 131.50 | 10,724,596 | -0.52(-0.40%) |
Feb 22, 2021 | 136.73 | 137.62 | 131.63 | 132.02 | 9,300,549 | -5.17(-3.77%) |
Feb 19, 2021 | 140.49 | 140.55 | 136.69 | 137.19 | 7,749,349 | -2.97(-2.12%) |
Feb 18, 2021 | 138.12 | 140.45 | 136.41 | 140.16 | 4,644,761 | +1.06(+0.76%) |
Feb 17, 2021 | 136.50 | 139.65 | 135.44 | 139.09 | 6,664,212 | +2.20(+1.61%) |
Feb 16, 2021 | 138.00 | 138.50 | 136.24 | 136.89 | 5,044,211 | -0.40(-0.29%) |
Feb 12, 2021 | 138.25 | 138.57 | 136.59 | 137.29 | 3,764,892 | -1.37(-0.99%) |
Feb 11, 2021 | 138.14 | 139.44 | 137.57 | 138.66 | 3,962,015 | +1.04(+0.76%) |
Feb 10, 2021 | 137.61 | 137.75 | 136.11 | 137.62 | 4,270,530 | +0.65(+0.47%) |
Feb 09, 2021 | 138.72 | 139.32 | 136.88 | 136.97 | 3,555,787 | -1.56(-1.13%) |
Feb 08, 2021 | 140.22 | 140.92 | 137.94 | 138.53 | 6,525,586 | -1.64(-1.17%) |
Feb 05, 2021 | 136.53 | 140.62 | 136.49 | 140.18 | 6,367,884 | +4.33(+3.19%) |
Feb 04, 2021 | 134.81 | 136.25 | 134.20 | 135.85 | 4,687,148 | +1.93(+1.44%) |
Feb 03, 2021 | 134.95 | 135.30 | 133.32 | 133.92 | 4,842,700 | -0.93(-0.69%) |
Feb 02, 2021 | 132.40 | 135.10 | 132.10 | 134.84 | 7,383,073 | +3.75(+2.86%) |
Feb 01, 2021 | 130.77 | 131.43 | 128.77 | 131.10 | 4,519,831 | +2.05(+1.59%) |
Jan 29, 2021 | 128.99 | 130.44 | 127.66 | 129.05 | 7,418,191 | -1.09(-0.84%) |
Jan 28, 2021 | 127.67 | 131.73 | 127.03 | 130.14 | 6,463,775 | +3.57(+2.82%) |
Jan 27, 2021 | 127.53 | 128.34 | 125.84 | 126.57 | 8,087,952 | -3.94(-3.02%) |
Jan 26, 2021 | 133.08 | 133.16 | 130.13 | 130.51 | 5,494,670 | -2.37(-1.78%) |
Jan 25, 2021 | 134.26 | 134.45 | 130.16 | 132.87 | 6,208,843 | -1.74(-1.29%) |
Jan 22, 2021 | 136.29 | 137.06 | 134.57 | 134.61 | 4,296,464 | -2.18(-1.60%) |
Jan 21, 2021 | 137.57 | 138.92 | 136.33 | 136.80 | 4,152,371 | -1.15(-0.83%) |
Jan 20, 2021 | 135.61 | 138.34 | 135.25 | 137.94 | 4,816,721 | +3.41(+2.53%) |
Jan 19, 2021 | 136.20 | 136.42 | 133.71 | 134.53 | 6,765,628 | -1.40(-1.03%) |
Jan 15, 2021 | 135.78 | 137.54 | 135.12 | 135.94 | 6,637,966 | -0.56(-0.41%) |
Jan 14, 2021 | 138.78 | 139.97 | 136.14 | 136.50 | 4,246,813 | -1.68(-1.22%) |
Jan 13, 2021 | 139.91 | 140.20 | 137.59 | 138.18 | 3,446,519 | -1.94(-1.39%) |
Jan 12, 2021 | 141.52 | 141.86 | 139.47 | 140.12 | 3,807,745 | -1.93(-1.36%) |
Jan 11, 2021 | 141.04 | 142.10 | 139.88 | 142.05 | 4,401,594 | +0.68(+0.48%) |
Jan 08, 2021 | 140.60 | 141.83 | 139.97 | 141.38 | 4,089,735 | +1.35(+0.97%) |
Jan 07, 2021 | 138.33 | 140.69 | 138.14 | 140.02 | 5,441,206 | +2.51(+1.83%) |
Jan 06, 2021 | 136.45 | 138.69 | 134.79 | 137.51 | 6,285,566 | +1.08(+0.79%) |
Jan 05, 2021 | 133.89 | 136.84 | 133.89 | 136.43 | 4,307,755 | +1.09(+0.81%) |
Jan 04, 2021 | 137.99 | 138.11 | 133.62 | 135.34 | 6,395,388 | -1.32(-0.97%) |
Dec 31, 2020 | 136.66 | 136.66 | 136.66 | 3,157,457 | -0.11(-0.08%) | |
Dec 30, 2020 | 137.33 | 137.76 | 135.88 | 136.77 | 3,157,457 | +0.01(+0.01%) |
Dec 29, 2020 | 137.97 | 138.20 | 135.66 | 136.76 | 3,345,334 | -0.83(-0.60%) |
Dec 28, 2020 | 137.69 | 138.06 | 136.25 | 137.59 | 4,223,682 | +0.80(+0.59%) |
Dec 24, 2020 | 136.30 | 137.36 | 136.30 | 136.79 | 1,886,017 | -0.16(-0.11%) |
Dec 23, 2020 | 137.71 | 138.72 | 136.88 | 136.94 | 3,505,407 | -0.67(-0.48%) |
Dec 22, 2020 | 138.19 | 138.59 | 136.29 | 137.61 | 6,562,578 | -1.52(-1.09%) |
Dec 21, 2020 | 139.90 | 142.92 | 137.66 | 139.12 | 16,671,177 | +6.51(+4.91%) |
Dec 18, 2020 | 136.29 | 136.34 | 132.51 | 132.61 | 18,603,138 | -3.11(-2.29%) |
Dec 17, 2020 | 135.16 | 135.96 | 134.03 | 135.72 | 9,004,628 | +2.09(+1.56%) |
Dec 16, 2020 | 134.34 | 135.71 | 132.79 | 133.64 | 6,798,598 | -1.01(-0.75%) |
Dec 15, 2020 | 132.76 | 134.70 | 132.58 | 134.65 | 7,905,797 | +3.00(+2.28%) |
Dec 14, 2020 | 134.20 | 134.28 | 131.57 | 131.65 | 7,863,721 | -1.09(-0.82%) |
Dec 11, 2020 | 132.72 | 133.44 | 131.60 | 132.74 | 4,319,238 | -0.16(-0.12%) |
Dec 10, 2020 | 133.58 | 134.41 | 132.57 | 132.90 | 4,655,351 | -1.17(-0.87%) |
Dec 09, 2020 | 135.79 | 135.79 | 133.57 | 134.07 | 4,492,651 | -0.32(-0.24%) |
Dec 08, 2020 | 133.54 | 135.67 | 132.97 | 134.39 | 7,196,193 | +0.36(+0.27%) |
Dec 07, 2020 | 132.34 | 134.14 | 132.15 | 134.03 | 4,734,440 | +1.51(+1.14%) |
Dec 04, 2020 | 132.42 | 132.73 | 131.03 | 132.53 | 4,496,877 | +0.49(+0.37%) |
Dec 03, 2020 | 130.25 | 132.99 | 130.15 | 132.04 | 5,114,268 | +1.33(+1.02%) |
Dec 02, 2020 | 130.30 | 131.42 | 129.83 | 130.71 | 4,286,755 | +0.13(+0.10%) |