Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 02, 2021 | 131.51 | 132.75 | 130.01 | 130.11 | 9,734,870 | -1.26(-0.96%) |
Mar 01, 2021 | 131.58 | 132.57 | 131.13 | 131.37 | 11,513,465 | +1.45(+1.12%) |
Feb 26, 2021 | 131.48 | 131.81 | 129.86 | 129.92 | 14,156,900 | -2.03(-1.54%) |
Feb 25, 2021 | 133.10 | 134.01 | 131.48 | 131.95 | 11,093,689 | -1.26(-0.95%) |
Feb 24, 2021 | 135.87 | 136.16 | 133.05 | 133.21 | 15,494,724 | -2.26(-1.67%) |
Feb 23, 2021 | 137.11 | 137.39 | 135.06 | 135.47 | 10,422,427 | -2.22(-1.61%) |
Feb 22, 2021 | 137.74 | 138.34 | 136.25 | 137.69 | 10,689,944 | -0.65(-0.47%) |
Feb 19, 2021 | 137.80 | 139.42 | 137.67 | 138.34 | 12,201,900 | +0.68(+0.49%) |
Feb 18, 2021 | 139.00 | 140.70 | 137.50 | 137.66 | 32,245,912 | -9.54(-6.48%) |
Feb 17, 2021 | 144.65 | 147.50 | 144.50 | 147.20 | 8,601,004 | +1.54(+1.06%) |
Feb 16, 2021 | 145.94 | 146.39 | 144.93 | 145.66 | 9,283,684 | +1.19(+0.82%) |
Feb 12, 2021 | 144.16 | 144.61 | 143.67 | 144.47 | 4,474,500 | +0.45(+0.31%) |
Feb 11, 2021 | 144.14 | 144.95 | 143.71 | 144.02 | 4,253,809 | -0.11(-0.08%) |
Feb 10, 2021 | 145.83 | 145.90 | 143.54 | 144.13 | 6,186,901 | -1.70(-1.17%) |
Feb 09, 2021 | 144.58 | 146.32 | 144.58 | 145.83 | 5,300,060 | +0.80(+0.55%) |
Feb 08, 2021 | 144.81 | 145.58 | 144.46 | 145.03 | 5,271,615 | +0.67(+0.46%) |
Feb 05, 2021 | 143.46 | 144.85 | 142.53 | 144.36 | 6,817,200 | +1.83(+1.28%) |
Feb 04, 2021 | 141.79 | 143.18 | 141.26 | 142.53 | 5,763,106 | +1.33(+0.94%) |
Feb 03, 2021 | 140.66 | 142.05 | 140.63 | 141.20 | 4,984,213 | +0.43(+0.31%) |
Feb 02, 2021 | 139.76 | 142.15 | 139.44 | 140.77 | 8,995,924 | +1.50(+1.08%) |
Feb 01, 2021 | 140.91 | 141.49 | 139.19 | 139.27 | 8,630,120 | -1.22(-0.87%) |
Jan 29, 2021 | 143.06 | 143.75 | 140.35 | 140.49 | 10,836,300 | -3.26(-2.27%) |
Jan 28, 2021 | 144.46 | 146.26 | 143.63 | 143.75 | 7,410,490 | -0.09(-0.06%) |
Jan 27, 2021 | 146.96 | 147.86 | 143.55 | 143.84 | 9,961,043 | -3.67(-2.49%) |
Jan 26, 2021 | 145.63 | 147.81 | 145.47 | 147.51 | 4,996,944 | +1.31(+0.90%) |
Jan 25, 2021 | 145.36 | 146.25 | 144.27 | 146.20 | 6,340,505 | -0.13(-0.09%) |
Jan 22, 2021 | 145.60 | 147.34 | 145.12 | 146.33 | 6,406,400 | +1.48(+1.02%) |
Jan 21, 2021 | 145.36 | 145.73 | 144.21 | 144.85 | 4,774,385 | -0.66(-0.45%) |
Jan 20, 2021 | 143.59 | 145.66 | 142.89 | 145.51 | 7,912,027 | +2.12(+1.48%) |
Jan 19, 2021 | 144.64 | 145.07 | 142.67 | 143.39 | 8,037,412 | -1.25(-0.86%) |
Jan 15, 2021 | 145.14 | 145.90 | 143.67 | 144.64 | 11,973,400 | -2.33(-1.59%) |
Jan 14, 2021 | 147.82 | 148.00 | 146.04 | 146.97 | 7,661,702 | -0.48(-0.33%) |
Jan 13, 2021 | 148.75 | 149.07 | 147.43 | 147.45 | 5,353,017 | -1.52(-1.02%) |
Jan 12, 2021 | 149.00 | 149.93 | 148.32 | 148.97 | 7,786,815 | +1.68(+1.14%) |
Jan 11, 2021 | 146.00 | 147.99 | 146.00 | 147.29 | 8,754,880 | +0.66(+0.45%) |
Jan 08, 2021 | 146.88 | 147.00 | 145.81 | 146.63 | 8,159,400 | -0.02(-0.01%) |
Jan 07, 2021 | 147.62 | 147.76 | 146.04 | 146.65 | 6,842,323 | -0.01(-0.01%) |
Jan 06, 2021 | 145.09 | 148.10 | 145.01 | 146.66 | 7,301,350 | +0.91(+0.62%) |
Jan 05, 2021 | 146.60 | 147.07 | 144.49 | 145.75 | 8,825,480 | -0.78(-0.53%) |