Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 127.28 | 128.58 | 125.37 | 126.75 | 12,649,025 | +0.61(+0.49%) |
Feb 25, 2021 | 129.89 | 131.07 | 125.66 | 126.14 | 13,613,297 | -5.18(-3.95%) |
Feb 24, 2021 | 126.95 | 131.40 | 125.73 | 131.32 | 14,114,002 | +3.70(+2.90%) |
Feb 23, 2021 | 126.93 | 128.88 | 125.12 | 127.62 | 15,486,313 | -2.18(-1.68%) |
Feb 22, 2021 | 132.39 | 134.13 | 129.44 | 129.80 | 13,693,991 | -5.10(-3.78%) |
Feb 19, 2021 | 134.75 | 135.74 | 133.55 | 134.90 | 10,757,877 | +0.96(+0.72%) |
Feb 18, 2021 | 133.59 | 134.67 | 133.05 | 133.94 | 9,030,613 | -0.78(-0.58%) |
Feb 17, 2021 | 135.72 | 136.71 | 133.48 | 134.72 | 12,827,879 | -2.24(-1.64%) |
Feb 16, 2021 | 138.68 | 139.36 | 135.94 | 136.96 | 10,965,343 | -0.76(-0.55%) |
Feb 12, 2021 | 135.48 | 140.91 | 134.83 | 137.73 | 9,836,853 | +2.25(+1.66%) |
Feb 11, 2021 | 135.68 | 136.41 | 133.58 | 135.47 | 12,456,530 | +0.06(+0.04%) |
Feb 10, 2021 | 137.39 | 137.51 | 134.37 | 135.42 | 12,559,107 | -0.57(-0.42%) |
Feb 09, 2021 | 137.32 | 138.21 | 135.79 | 135.99 | 12,528,703 | -1.18(-0.86%) |
Feb 08, 2021 | 136.91 | 137.37 | 135.23 | 137.17 | 13,066,940 | +1.43(+1.06%) |
Feb 05, 2021 | 138.53 | 138.58 | 134.60 | 135.73 | 26,534,104 | -1.98(-1.44%) |
Feb 04, 2021 | 139.77 | 141.26 | 135.14 | 137.72 | 49,519,384 | -13.34(-8.83%) |
Feb 03, 2021 | 155.97 | 155.97 | 150.59 | 151.05 | 14,756,334 | -2.31(-1.50%) |
Feb 02, 2021 | 153.11 | 153.92 | 150.12 | 153.36 | 7,421,708 | +2.98(+1.98%) |
Feb 01, 2021 | 146.47 | 151.15 | 145.65 | 150.38 | 8,863,081 | +4.93(+3.39%) |
Jan 29, 2021 | 149.14 | 149.50 | 144.03 | 145.45 | 10,209,475 | +0.68(+0.47%) |
Jan 28, 2021 | 145.45 | 147.95 | 142.50 | 144.77 | 8,660,905 | +1.75(+1.22%) |
Jan 27, 2021 | 147.51 | 149.59 | 142.11 | 143.02 | 10,563,242 | -8.27(-5.46%) |
Jan 26, 2021 | 152.82 | 153.24 | 149.76 | 151.29 | 7,034,828 | -1.72(-1.13%) |
Jan 25, 2021 | 152.93 | 155.47 | 150.52 | 153.01 | 5,767,064 | +1.84(+1.22%) |
Jan 22, 2021 | 152.63 | 152.89 | 150.33 | 151.16 | 5,439,215 | -2.17(-1.41%) |
Jan 21, 2021 | 154.31 | 154.95 | 152.02 | 153.33 | 6,763,611 | +0.14(+0.09%) |
Jan 20, 2021 | 153.31 | 156.30 | 153.04 | 153.19 | 8,520,627 | +0.77(+0.51%) |
Jan 19, 2021 | 147.93 | 152.73 | 147.47 | 152.42 | 8,810,558 | +6.22(+4.25%) |
Jan 15, 2021 | 149.63 | 149.71 | 146.01 | 146.20 | 9,248,159 | -3.50(-2.34%) |
Jan 14, 2021 | 148.35 | 151.87 | 147.52 | 149.70 | 10,838,094 | +3.19(+2.18%) |
Jan 13, 2021 | 144.44 | 146.99 | 143.00 | 146.51 | 5,882,570 | +2.76(+1.92%) |
Jan 12, 2021 | 145.78 | 146.00 | 143.29 | 143.75 | 4,708,177 | -1.54(-1.06%) |
Jan 11, 2021 | 145.28 | 147.17 | 144.19 | 145.29 | 5,531,130 | -0.49(-0.34%) |
Jan 08, 2021 | 146.34 | 146.61 | 143.83 | 145.78 | 6,717,817 | +0.87(+0.60%) |
Jan 07, 2021 | 141.77 | 145.58 | 141.71 | 144.91 | 9,111,304 | +4.20(+2.98%) |
Jan 06, 2021 | 141.03 | 143.21 | 139.11 | 140.71 | 7,703,869 | -1.15(-0.81%) |
Jan 05, 2021 | 138.35 | 142.12 | 138.21 | 141.87 | 9,134,846 | +3.66(+2.65%) |
Jan 04, 2021 | 142.41 | 144.40 | 136.94 | 138.21 | 10,557,174 | -3.57(-2.52%) |
Dec 31, 2020 | 141.78 | 141.78 | 141.78 | 4,259,338 | +2.22(+1.59%) | |
Dec 30, 2020 | 138.79 | 141.10 | 138.60 | 139.56 | 4,259,338 | +1.36(+0.98%) |
Dec 29, 2020 | 138.65 | 138.67 | 136.84 | 138.20 | 3,805,424 | +0.70(+0.51%) |
Dec 28, 2020 | 140.18 | 140.60 | 137.22 | 137.50 | 4,914,407 | -0.98(-0.71%) |
Dec 24, 2020 | 137.56 | 138.58 | 137.00 | 138.48 | 2,277,952 | +1.70(+1.25%) |
Dec 23, 2020 | 137.40 | 141.04 | 136.69 | 136.78 | 5,568,208 | +0.58(+0.42%) |
Dec 22, 2020 | 136.45 | 136.84 | 134.69 | 136.20 | 6,179,746 | -0.43(-0.31%) |
Dec 21, 2020 | 134.96 | 137.15 | 134.40 | 136.63 | 7,544,043 | -0.58(-0.42%) |
Dec 18, 2020 | 140.34 | 140.34 | 136.00 | 137.20 | 14,277,685 | -1.96(-1.41%) |
Dec 17, 2020 | 140.41 | 140.75 | 138.10 | 139.17 | 7,562,272 | -0.20(-0.14%) |
Dec 16, 2020 | 138.81 | 140.01 | 136.54 | 139.36 | 7,099,260 | +1.28(+0.93%) |
Dec 15, 2020 | 139.02 | 139.52 | 136.91 | 138.08 | 7,109,028 | +1.93(+1.41%) |
Dec 14, 2020 | 134.86 | 137.51 | 133.40 | 136.15 | 13,164,433 | +1.87(+1.39%) |
Dec 11, 2020 | 138.90 | 139.86 | 132.06 | 134.28 | 27,853,212 | -10.67(-7.36%) |
Dec 10, 2020 | 143.72 | 146.91 | 142.15 | 144.96 | 7,971,550 | -0.25(-0.17%) |
Dec 09, 2020 | 147.61 | 149.91 | 144.77 | 145.21 | 8,530,974 | -2.59(-1.75%) |
Dec 08, 2020 | 146.55 | 148.25 | 145.07 | 147.80 | 6,538,962 | +0.73(+0.49%) |
Dec 07, 2020 | 147.56 | 147.95 | 145.85 | 147.07 | 7,529,210 | +0.37(+0.25%) |
Dec 04, 2020 | 139.88 | 147.13 | 139.61 | 146.70 | 13,709,943 | +7.18(+5.14%) |
Dec 03, 2020 | 140.57 | 142.18 | 139.27 | 139.52 | 6,825,421 | -0.06(-0.05%) |
Dec 02, 2020 | 140.08 | 140.99 | 139.25 | 139.59 | 8,379,270 | -0.59(-0.42%) |