Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 154.69 | 154.85 | 151.63 | 151.73 | 1,864,563 | -2.53(-1.64%) |
Feb 25, 2021 | 155.63 | 156.84 | 153.65 | 154.27 | 1,221,377 | -1.73(-1.11%) |
Feb 24, 2021 | 155.40 | 156.80 | 154.45 | 155.99 | 1,253,698 | +0.66(+0.42%) |
Feb 23, 2021 | 156.05 | 156.22 | 152.71 | 155.34 | 1,473,542 | +0.86(+0.56%) |
Feb 22, 2021 | 152.64 | 155.15 | 152.12 | 154.47 | 1,536,795 | +1.52(+1.00%) |
Feb 19, 2021 | 152.48 | 153.38 | 152.06 | 152.95 | 833,758 | +1.44(+0.95%) |
Feb 18, 2021 | 152.24 | 152.64 | 150.80 | 151.51 | 724,149 | -1.17(-0.77%) |
Feb 17, 2021 | 151.27 | 153.24 | 149.97 | 152.68 | 835,912 | +1.09(+0.72%) |
Feb 16, 2021 | 153.40 | 154.31 | 151.33 | 151.59 | 1,466,411 | -1.40(-0.92%) |
Feb 12, 2021 | 151.36 | 153.52 | 151.08 | 153.00 | 1,360,903 | +1.28(+0.84%) |
Feb 11, 2021 | 150.90 | 154.28 | 150.90 | 151.72 | 1,737,050 | +0.30(+0.20%) |
Feb 10, 2021 | 150.96 | 152.25 | 150.27 | 151.42 | 1,468,551 | +0.92(+0.61%) |
Feb 09, 2021 | 148.21 | 150.87 | 147.05 | 150.50 | 1,194,590 | +2.32(+1.57%) |
Feb 08, 2021 | 147.59 | 148.28 | 145.83 | 148.18 | 1,342,974 | +0.76(+0.52%) |
Feb 05, 2021 | 147.60 | 148.96 | 146.33 | 147.42 | 2,002,679 | +1.20(+0.82%) |
Feb 04, 2021 | 142.68 | 146.36 | 142.06 | 146.22 | 1,737,352 | +4.13(+2.91%) |
Feb 03, 2021 | 138.03 | 142.78 | 138.03 | 142.09 | 1,616,527 | +3.03(+2.18%) |
Feb 02, 2021 | 137.84 | 140.53 | 137.68 | 139.06 | 2,193,918 | +2.00(+1.46%) |
Feb 01, 2021 | 136.84 | 137.91 | 136.01 | 137.07 | 1,901,496 | +0.92(+0.67%) |
Jan 29, 2021 | 138.31 | 140.22 | 136.09 | 136.15 | 3,342,466 | -3.48(-2.49%) |
Jan 28, 2021 | 142.16 | 142.50 | 138.89 | 139.63 | 2,147,661 | -2.13(-1.51%) |
Jan 27, 2021 | 139.93 | 147.58 | 138.21 | 141.76 | 2,557,073 | +2.23(+1.60%) |
Jan 26, 2021 | 143.26 | 143.53 | 139.25 | 139.54 | 1,710,250 | -2.63(-1.85%) |
Jan 25, 2021 | 140.92 | 144.52 | 140.26 | 142.16 | 1,992,135 | +0.36(+0.26%) |
Jan 22, 2021 | 139.61 | 142.16 | 139.06 | 141.80 | 1,262,003 | +1.59(+1.13%) |
Jan 21, 2021 | 142.79 | 143.63 | 139.69 | 140.22 | 1,503,215 | -2.76(-1.93%) |
Jan 20, 2021 | 142.24 | 143.31 | 141.47 | 142.97 | 1,151,372 | +0.84(+0.59%) |
Jan 19, 2021 | 143.30 | 144.21 | 142.07 | 142.14 | 1,544,186 | -0.04(-0.03%) |
Jan 15, 2021 | 142.54 | 143.14 | 140.98 | 142.17 | 1,963,032 | -0.85(-0.60%) |
Jan 14, 2021 | 141.55 | 144.22 | 141.00 | 143.03 | 1,677,348 | +2.38(+1.69%) |
Jan 13, 2021 | 140.89 | 141.40 | 139.45 | 140.65 | 1,287,817 | -0.80(-0.57%) |
Jan 12, 2021 | 139.87 | 142.78 | 139.84 | 141.45 | 1,662,036 | +1.59(+1.13%) |
Jan 11, 2021 | 138.46 | 140.29 | 137.68 | 139.87 | 1,553,111 | +0.93(+0.67%) |
Jan 08, 2021 | 138.62 | 140.64 | 136.94 | 138.94 | 2,437,176 | -0.88(-0.63%) |
Jan 07, 2021 | 138.25 | 140.29 | 137.09 | 139.81 | 1,454,599 | +1.82(+1.32%) |
Jan 06, 2021 | 133.85 | 138.82 | 133.85 | 137.99 | 2,002,417 | +3.44(+2.55%) |
Jan 05, 2021 | 134.73 | 135.20 | 133.16 | 134.55 | 1,285,293 | +0.06(+0.05%) |
Jan 04, 2021 | 137.55 | 137.55 | 133.44 | 134.49 | 1,548,082 | -2.65(-1.94%) |
Dec 31, 2020 | 137.14 | 137.14 | 137.14 | 1,080,622 | +0.48(+0.35%) | |
Dec 30, 2020 | 135.91 | 137.68 | 135.91 | 136.66 | 1,080,622 | +0.69(+0.51%) |
Dec 29, 2020 | 138.03 | 138.03 | 134.90 | 135.97 | 1,199,444 | -1.08(-0.79%) |
Dec 28, 2020 | 137.49 | 138.68 | 136.72 | 137.05 | 844,112 | -0.27(-0.19%) |
Dec 24, 2020 | 136.70 | 137.44 | 136.02 | 137.31 | 485,503 | +0.79(+0.58%) |
Dec 23, 2020 | 135.79 | 137.68 | 135.46 | 136.52 | 1,208,784 | +1.52(+1.13%) |
Dec 22, 2020 | 137.88 | 137.92 | 134.81 | 135.00 | 1,741,749 | -2.92(-2.12%) |
Dec 21, 2020 | 138.24 | 139.07 | 135.76 | 137.92 | 2,148,922 | -2.76(-1.97%) |
Dec 18, 2020 | 139.41 | 141.70 | 139.17 | 140.69 | 2,655,946 | +0.99(+0.71%) |
Dec 17, 2020 | 141.78 | 142.02 | 139.64 | 139.69 | 1,031,191 | -1.67(-1.18%) |
Dec 16, 2020 | 142.74 | 143.11 | 140.65 | 141.36 | 1,490,348 | -1.11(-0.78%) |
Dec 15, 2020 | 141.58 | 143.19 | 140.13 | 142.47 | 1,365,426 | +1.16(+0.82%) |
Dec 14, 2020 | 140.86 | 142.92 | 140.74 | 141.31 | 1,907,414 | +1.85(+1.33%) |
Dec 11, 2020 | 138.04 | 140.00 | 137.10 | 139.45 | 2,652,799 | +0.88(+0.64%) |
Dec 10, 2020 | 140.60 | 141.54 | 138.30 | 138.57 | 2,214,200 | -3.47(-2.45%) |
Dec 09, 2020 | 141.64 | 142.64 | 140.92 | 142.04 | 1,306,506 | +0.53(+0.37%) |
Dec 08, 2020 | 140.35 | 142.19 | 140.18 | 141.52 | 1,040,312 | +0.53(+0.37%) |
Dec 07, 2020 | 142.79 | 143.42 | 140.53 | 140.99 | 1,120,602 | -2.80(-1.95%) |
Dec 04, 2020 | 141.84 | 143.89 | 141.84 | 143.79 | 1,155,702 | +1.99(+1.40%) |
Dec 03, 2020 | 141.31 | 143.04 | 140.94 | 141.80 | 1,173,935 | +0.49(+0.35%) |
Dec 02, 2020 | 139.03 | 141.56 | 138.34 | 141.31 | 1,218,695 | +1.47(+1.05%) |