Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 129.79 | 132.12 | 128.78 | 131.96 | 49,266,000 | +4.22(+3.31%) |
Feb 25, 2021 | 128.64 | 129.01 | 125.95 | 127.73 | 57,047,512 | -2.12(-1.63%) |
Feb 24, 2021 | 128.48 | 130.17 | 128.31 | 129.85 | 18,826,256 | -0.86(-0.66%) |
Feb 23, 2021 | 130.50 | 131.38 | 130.13 | 130.71 | 13,728,408 | -0.38(-0.29%) |
Feb 22, 2021 | 131.87 | 132.53 | 130.67 | 131.09 | 14,316,400 | -1.00(-0.76%) |
Feb 19, 2021 | 132.82 | 133.06 | 131.71 | 132.09 | 13,819,618 | -1.78(-1.33%) |
Feb 18, 2021 | 133.33 | 134.24 | 133.06 | 133.88 | 11,665,174 | -0.54(-0.40%) |
Feb 17, 2021 | 134.57 | 134.96 | 133.67 | 134.42 | 12,148,309 | +0.85(+0.64%) |
Feb 16, 2021 | 133.89 | 134.29 | 133.38 | 133.57 | 19,288,766 | -2.07(-1.52%) |
Feb 12, 2021 | 136.18 | 136.53 | 135.56 | 135.64 | 15,280,136 | -1.71(-1.24%) |
Feb 11, 2021 | 138.00 | 138.11 | 137.15 | 137.34 | 12,974,682 | -0.76(-0.55%) |
Feb 10, 2021 | 137.64 | 138.10 | 137.51 | 138.10 | 8,762,635 | +0.91(+0.66%) |
Feb 09, 2021 | 137.58 | 138.00 | 137.06 | 137.19 | 5,658,415 | +0.10(+0.07%) |
Feb 08, 2021 | 136.73 | 137.62 | 136.49 | 137.08 | 12,552,776 | +0.60(+0.44%) |
Feb 05, 2021 | 137.47 | 137.90 | 136.47 | 136.48 | 11,126,778 | -1.15(-0.84%) |
Feb 04, 2021 | 137.53 | 137.83 | 137.19 | 137.64 | 8,958,184 | -0.37(-0.27%) |
Feb 03, 2021 | 138.70 | 138.84 | 137.91 | 138.00 | 10,444,109 | -1.24(-0.89%) |
Feb 02, 2021 | 138.98 | 139.31 | 138.78 | 139.24 | 9,953,001 | -0.90(-0.64%) |
Feb 01, 2021 | 139.83 | 140.48 | 139.67 | 140.14 | 8,854,552 | +0.16(+0.12%) |
Jan 29, 2021 | 139.45 | 140.43 | 139.34 | 139.98 | 16,251,096 | -0.85(-0.60%) |
Jan 28, 2021 | 141.27 | 141.33 | 140.13 | 140.83 | 11,579,726 | -0.78(-0.55%) |
Jan 27, 2021 | 141.89 | 142.28 | 141.39 | 141.61 | 8,569,327 | +0.36(+0.25%) |
Jan 26, 2021 | 141.00 | 141.46 | 140.83 | 141.25 | 8,347,362 | -0.27(-0.19%) |
Jan 25, 2021 | 140.68 | 141.54 | 140.56 | 141.52 | 9,459,934 | +1.65(+1.18%) |
Jan 22, 2021 | 139.84 | 139.99 | 139.45 | 139.87 | 10,323,315 | +0.45(+0.32%) |
Jan 21, 2021 | 139.47 | 139.75 | 139.15 | 139.42 | 8,863,126 | -0.99(-0.70%) |
Jan 20, 2021 | 139.97 | 140.42 | 139.79 | 140.41 | 5,818,396 | +0.14(+0.10%) |
Jan 19, 2021 | 139.63 | 140.31 | 139.53 | 140.27 | 10,396,233 | +0.45(+0.32%) |
Jan 15, 2021 | 140.15 | 140.31 | 139.49 | 139.82 | 12,622,609 | +0.55(+0.40%) |
Jan 14, 2021 | 140.52 | 140.57 | 138.87 | 139.26 | 16,103,221 | -1.32(-0.94%) |
Jan 13, 2021 | 139.67 | 140.97 | 139.59 | 140.58 | 13,603,028 | +1.57(+1.13%) |
Jan 12, 2021 | 138.87 | 139.21 | 138.08 | 139.01 | 13,218,840 | -0.11(-0.08%) |
Jan 11, 2021 | 139.06 | 139.25 | 138.59 | 139.13 | 9,089,337 | -0.23(-0.17%) |
Jan 08, 2021 | 139.50 | 139.94 | 138.75 | 139.36 | 14,792,361 | -0.45(-0.32%) |
Jan 07, 2021 | 139.79 | 140.14 | 139.30 | 139.81 | 15,898,849 | -1.24(-0.88%) |
Jan 06, 2021 | 141.66 | 141.69 | 140.25 | 141.05 | 24,786,120 | -2.96(-2.05%) |
Jan 05, 2021 | 144.54 | 144.54 | 143.35 | 144.01 | 11,350,406 | -1.08(-0.74%) |
Jan 04, 2021 | 144.28 | 145.67 | 144.16 | 145.08 | 14,280,136 | -0.17(-0.12%) |
Dec 31, 2020 | 145.26 | 145.26 | 145.26 | 9,877,698 | +0.21(+0.15%) | |
Dec 30, 2020 | 144.42 | 145.07 | 144.29 | 145.05 | 9,877,698 | +0.31(+0.22%) |
Dec 29, 2020 | 144.03 | 144.85 | 144.00 | 144.73 | 9,805,377 | -0.18(-0.13%) |
Dec 28, 2020 | 144.02 | 145.00 | 143.76 | 144.92 | 8,457,247 | +0.06(+0.04%) |
Dec 24, 2020 | 144.50 | 144.98 | 144.45 | 144.85 | 3,384,713 | +0.57(+0.40%) |
Dec 23, 2020 | 144.24 | 144.30 | 143.17 | 144.28 | 10,061,644 | -1.00(-0.69%) |
Dec 22, 2020 | 145.10 | 145.35 | 144.66 | 145.29 | 8,003,627 | +0.75(+0.52%) |
Dec 21, 2020 | 144.77 | 144.90 | 144.08 | 144.54 | 9,759,391 | +0.57(+0.40%) |
Dec 18, 2020 | 144.70 | 144.94 | 143.83 | 143.97 | 7,063,692 | -0.43(-0.30%) |
Dec 17, 2020 | 145.63 | 145.93 | 144.06 | 144.40 | 10,231,239 | -0.38(-0.26%) |
Dec 16, 2020 | 144.05 | 145.25 | 143.88 | 144.79 | 10,818,269 | -0.39(-0.27%) |
Dec 15, 2020 | 145.15 | 145.72 | 144.72 | 145.17 | 7,443,184 | -0.49(-0.34%) |
Dec 14, 2020 | 144.89 | 145.99 | 144.54 | 145.66 | 8,190,540 | -0.41(-0.28%) |
Dec 11, 2020 | 145.95 | 146.63 | 145.65 | 146.06 | 8,843,714 | +0.52(+0.35%) |
Dec 10, 2020 | 144.66 | 145.62 | 144.28 | 145.55 | 10,895,051 | +1.28(+0.89%) |
Dec 09, 2020 | 144.02 | 144.73 | 143.53 | 144.27 | 8,423,326 | -0.48(-0.33%) |
Dec 08, 2020 | 144.96 | 145.42 | 144.62 | 144.75 | 8,039,152 | +0.68(+0.47%) |
Dec 07, 2020 | 143.84 | 144.33 | 143.68 | 144.07 | 10,122,693 | +1.29(+0.90%) |
Dec 04, 2020 | 143.23 | 143.32 | 142.38 | 142.78 | 13,842,326 | -2.12(-1.47%) |
Dec 03, 2020 | 144.38 | 145.19 | 144.05 | 144.91 | 10,462,794 | +1.16(+0.81%) |
Dec 02, 2020 | 144.33 | 144.37 | 143.04 | 143.75 | 13,168,081 | -1.15(-0.79%) |