Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 126.76 | 128.05 | 124.85 | 126.23 | 12,700,863 | +0.61(+0.49%) |
Feb 25, 2021 | 129.36 | 130.54 | 125.15 | 125.62 | 13,669,087 | -5.16(-3.95%) |
Feb 24, 2021 | 126.43 | 130.86 | 125.22 | 130.79 | 14,171,844 | +3.69(+2.90%) |
Feb 23, 2021 | 126.41 | 128.36 | 124.61 | 127.10 | 15,549,778 | -2.17(-1.68%) |
Feb 22, 2021 | 131.85 | 133.59 | 128.91 | 129.27 | 13,750,111 | -5.08(-3.78%) |
Feb 19, 2021 | 134.20 | 135.19 | 133.00 | 134.35 | 10,801,964 | +0.96(+0.72%) |
Feb 18, 2021 | 133.05 | 134.12 | 132.51 | 133.39 | 9,067,622 | -0.78(-0.58%) |
Feb 17, 2021 | 135.16 | 136.15 | 132.94 | 134.17 | 12,880,450 | -2.23(-1.64%) |
Feb 16, 2021 | 138.11 | 138.79 | 135.38 | 136.40 | 11,010,281 | -0.76(-0.55%) |
Feb 12, 2021 | 134.93 | 140.33 | 134.28 | 137.16 | 9,877,166 | +2.24(+1.66%) |
Feb 11, 2021 | 135.12 | 135.86 | 133.04 | 134.92 | 12,507,579 | +0.05(+0.04%) |
Feb 10, 2021 | 136.83 | 136.95 | 133.82 | 134.87 | 12,610,577 | -0.56(-0.42%) |
Feb 09, 2021 | 136.76 | 137.65 | 135.24 | 135.43 | 12,580,047 | -1.18(-0.86%) |
Feb 08, 2021 | 136.35 | 136.81 | 134.68 | 136.61 | 13,120,491 | +1.43(+1.06%) |
Feb 05, 2021 | 137.97 | 138.02 | 134.05 | 135.18 | 26,642,846 | -1.97(-1.44%) |
Feb 04, 2021 | 139.20 | 140.69 | 134.59 | 137.15 | 49,722,324 | -13.28(-8.83%) |
Feb 03, 2021 | 155.33 | 155.33 | 149.97 | 150.44 | 14,816,808 | -2.30(-1.50%) |
Feb 02, 2021 | 152.49 | 153.29 | 149.51 | 152.74 | 7,452,123 | +2.97(+1.98%) |
Feb 01, 2021 | 145.87 | 150.53 | 145.05 | 149.77 | 8,899,403 | +4.91(+3.39%) |
Jan 29, 2021 | 148.53 | 148.89 | 143.44 | 144.86 | 10,251,315 | +0.68(+0.47%) |
Jan 28, 2021 | 144.86 | 147.35 | 141.92 | 144.18 | 8,696,399 | +1.74(+1.22%) |
Jan 27, 2021 | 146.91 | 148.98 | 141.53 | 142.44 | 10,606,532 | -8.23(-5.46%) |
Jan 26, 2021 | 152.20 | 152.62 | 149.15 | 150.67 | 7,063,658 | -1.72(-1.13%) |
Jan 25, 2021 | 152.31 | 154.83 | 149.91 | 152.38 | 5,790,698 | +1.84(+1.22%) |
Jan 22, 2021 | 152.01 | 152.27 | 149.71 | 150.55 | 5,461,506 | -2.16(-1.41%) |
Jan 21, 2021 | 153.68 | 154.32 | 151.40 | 152.71 | 6,791,330 | +0.14(+0.09%) |
Jan 20, 2021 | 152.68 | 155.66 | 152.42 | 152.57 | 8,555,546 | +0.77(+0.51%) |
Jan 19, 2021 | 147.32 | 152.10 | 146.87 | 151.80 | 8,846,665 | +6.19(+4.25%) |
Jan 15, 2021 | 149.02 | 149.10 | 145.41 | 145.61 | 9,286,060 | -3.48(-2.34%) |
Jan 14, 2021 | 147.75 | 151.25 | 146.91 | 149.09 | 10,882,511 | +3.18(+2.18%) |
Jan 13, 2021 | 143.85 | 146.39 | 142.42 | 145.91 | 5,906,677 | +2.75(+1.92%) |
Jan 12, 2021 | 145.19 | 145.40 | 142.71 | 143.16 | 4,727,472 | -1.54(-1.06%) |
Jan 11, 2021 | 144.69 | 146.57 | 143.60 | 144.70 | 5,553,798 | -0.49(-0.34%) |
Jan 08, 2021 | 145.74 | 146.01 | 143.24 | 145.19 | 6,745,347 | +0.87(+0.60%) |
Jan 07, 2021 | 141.20 | 144.99 | 141.13 | 144.32 | 9,148,643 | +4.18(+2.98%) |
Jan 06, 2021 | 140.45 | 142.62 | 138.54 | 140.14 | 7,735,441 | -1.15(-0.81%) |
Jan 05, 2021 | 137.78 | 141.54 | 137.65 | 141.29 | 9,172,282 | +3.64(+2.65%) |
Jan 04, 2021 | 141.83 | 143.81 | 136.38 | 137.65 | 10,600,439 | -3.56(-2.52%) |
Dec 31, 2020 | 141.21 | 141.21 | 141.21 | 4,276,794 | +2.22(+1.59%) | |
Dec 30, 2020 | 138.22 | 140.53 | 138.03 | 138.99 | 4,276,794 | +1.35(+0.98%) |
Dec 29, 2020 | 138.08 | 138.10 | 136.28 | 137.64 | 3,821,019 | +0.69(+0.51%) |
Dec 28, 2020 | 139.61 | 140.03 | 136.66 | 136.94 | 4,934,547 | -0.97(-0.71%) |
Dec 24, 2020 | 137.00 | 138.02 | 136.44 | 137.91 | 2,287,288 | +1.70(+1.25%) |
Dec 23, 2020 | 136.84 | 140.46 | 136.13 | 136.22 | 5,591,027 | +0.57(+0.42%) |
Dec 22, 2020 | 135.89 | 136.28 | 134.14 | 135.64 | 6,205,071 | -0.43(-0.31%) |
Dec 21, 2020 | 134.41 | 136.59 | 133.85 | 136.07 | 7,574,960 | -0.57(-0.42%) |
Dec 18, 2020 | 139.77 | 139.77 | 135.44 | 136.64 | 14,336,197 | -1.96(-1.41%) |
Dec 17, 2020 | 139.84 | 140.18 | 137.53 | 138.60 | 7,593,263 | -0.19(-0.14%) |
Dec 16, 2020 | 138.24 | 139.44 | 135.99 | 138.79 | 7,128,354 | +1.28(+0.93%) |
Dec 15, 2020 | 138.45 | 138.95 | 136.35 | 137.52 | 7,138,162 | +1.92(+1.42%) |
Dec 14, 2020 | 134.31 | 136.95 | 132.85 | 135.60 | 13,218,383 | +1.86(+1.39%) |
Dec 11, 2020 | 138.33 | 139.29 | 131.52 | 133.73 | 27,967,360 | -10.63(-7.36%) |
Dec 10, 2020 | 143.13 | 146.31 | 141.57 | 144.37 | 8,004,219 | -0.25(-0.17%) |
Dec 09, 2020 | 147.01 | 149.30 | 144.18 | 144.62 | 8,565,936 | -2.58(-1.75%) |
Dec 08, 2020 | 145.95 | 147.65 | 144.48 | 147.19 | 6,565,760 | +0.72(+0.49%) |
Dec 07, 2020 | 146.96 | 147.35 | 145.25 | 146.47 | 7,560,066 | +0.37(+0.25%) |
Dec 04, 2020 | 139.31 | 146.53 | 139.04 | 146.10 | 13,766,128 | +7.15(+5.14%) |
Dec 03, 2020 | 140.00 | 141.60 | 138.70 | 138.95 | 6,853,393 | -0.06(-0.05%) |
Dec 02, 2020 | 139.51 | 140.42 | 138.68 | 139.02 | 8,413,609 | -0.58(-0.42%) |