Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 128.56 | 130.79 | 124.00 | 128.22 | 17,251,976 | +0.84(+0.66%) |
Feb 25, 2021 | 133.95 | 136.42 | 126.31 | 127.39 | 16,582,760 | -8.67(-6.37%) |
Feb 24, 2021 | 136.17 | 137.92 | 132.29 | 136.05 | 16,074,268 | -0.71(-0.52%) |
Feb 23, 2021 | 133.95 | 137.69 | 124.74 | 136.76 | 38,114,436 | -4.66(-3.30%) |
Feb 22, 2021 | 147.27 | 148.46 | 140.90 | 141.42 | 16,644,180 | -8.69(-5.79%) |
Feb 19, 2021 | 149.02 | 151.48 | 148.53 | 150.11 | 8,033,476 | +3.36(+2.29%) |
Feb 18, 2021 | 146.61 | 147.76 | 143.69 | 146.75 | 11,143,623 | -2.93(-1.96%) |
Feb 17, 2021 | 150.97 | 150.99 | 145.04 | 149.68 | 13,771,041 | -2.90(-1.90%) |
Feb 16, 2021 | 156.44 | 157.08 | 152.19 | 152.58 | 11,292,145 | -1.44(-0.93%) |
Feb 12, 2021 | 151.36 | 154.03 | 149.52 | 154.01 | 6,796,908 | +1.98(+1.30%) |
Feb 11, 2021 | 152.46 | 153.82 | 149.88 | 152.04 | 8,971,569 | +1.44(+0.96%) |
Feb 10, 2021 | 154.62 | 155.32 | 147.99 | 150.59 | 14,542,129 | -1.80(-1.18%) |
Feb 09, 2021 | 151.39 | 154.08 | 150.32 | 152.39 | 8,247,231 | +1.59(+1.06%) |
Feb 08, 2021 | 149.56 | 151.37 | 148.97 | 150.80 | 8,726,859 | +3.79(+2.58%) |
Feb 05, 2021 | 146.36 | 147.29 | 145.00 | 147.01 | 5,685,084 | +1.09(+0.75%) |
Feb 04, 2021 | 145.50 | 146.07 | 144.51 | 145.92 | 5,339,474 | +2.20(+1.53%) |
Feb 03, 2021 | 146.19 | 146.26 | 143.04 | 143.72 | 6,600,135 | -0.77(-0.53%) |
Feb 02, 2021 | 142.92 | 145.53 | 142.55 | 144.48 | 8,061,785 | +4.20(+2.99%) |
Feb 01, 2021 | 137.69 | 140.46 | 136.14 | 140.28 | 7,940,911 | +5.09(+3.77%) |
Jan 29, 2021 | 137.57 | 138.87 | 132.84 | 135.19 | 7,315,406 | -2.88(-2.09%) |
Jan 28, 2021 | 136.30 | 139.51 | 135.88 | 138.07 | 5,944,726 | +1.99(+1.46%) |
Jan 27, 2021 | 136.78 | 140.16 | 132.95 | 136.08 | 10,114,613 | -3.42(-2.45%) |
Jan 26, 2021 | 144.84 | 144.93 | 139.40 | 139.50 | 8,219,460 | -4.76(-3.30%) |
Jan 25, 2021 | 146.12 | 147.39 | 140.59 | 144.27 | 8,701,041 | +0.58(+0.40%) |
Jan 22, 2021 | 141.74 | 143.77 | 141.53 | 143.69 | 5,809,930 | +1.25(+0.88%) |
Jan 21, 2021 | 145.99 | 145.99 | 142.17 | 142.44 | 7,397,097 | -2.26(-1.56%) |
Jan 20, 2021 | 146.51 | 147.34 | 144.31 | 144.70 | 8,085,086 | +0.96(+0.67%) |
Jan 19, 2021 | 142.98 | 143.82 | 141.75 | 143.74 | 7,317,478 | +4.15(+2.97%) |
Jan 15, 2021 | 144.46 | 145.58 | 139.36 | 139.58 | 9,647,533 | -3.31(-2.32%) |
Jan 14, 2021 | 141.01 | 145.03 | 140.44 | 142.90 | 7,791,941 | +3.50(+2.51%) |
Jan 13, 2021 | 139.60 | 141.15 | 138.20 | 139.40 | 5,257,312 | +0.72(+0.52%) |
Jan 12, 2021 | 137.88 | 139.34 | 136.76 | 138.68 | 6,134,127 | +2.72(+2.00%) |
Jan 11, 2021 | 137.95 | 138.32 | 134.56 | 135.95 | 8,339,743 | -4.19(-2.99%) |
Jan 08, 2021 | 139.70 | 143.25 | 137.01 | 140.15 | 13,044,004 | +4.03(+2.96%) |
Jan 07, 2021 | 129.01 | 136.35 | 128.98 | 136.11 | 8,252,950 | +9.98(+7.92%) |
Jan 06, 2021 | 124.61 | 129.00 | 123.79 | 126.13 | 6,945,474 | +0.46(+0.37%) |
Jan 05, 2021 | 122.34 | 125.75 | 122.05 | 125.67 | 5,433,044 | +3.02(+2.46%) |
Jan 04, 2021 | 124.15 | 125.11 | 120.43 | 122.65 | 8,438,420 | +0.20(+0.16%) |
Dec 31, 2020 | 122.45 | 122.45 | 122.45 | 5,181,054 | -2.57(-2.05%) | |
Dec 30, 2020 | 123.72 | 125.46 | 123.50 | 125.02 | 5,181,054 | +2.73(+2.24%) |
Dec 29, 2020 | 126.42 | 126.58 | 118.83 | 122.28 | 11,108,267 | -3.38(-2.69%) |
Dec 28, 2020 | 131.23 | 131.52 | 125.58 | 125.66 | 9,780,715 | -3.13(-2.43%) |
Dec 24, 2020 | 131.32 | 131.74 | 128.20 | 128.79 | 4,171,177 | -1.87(-1.43%) |
Dec 23, 2020 | 132.65 | 132.71 | 128.58 | 130.66 | 7,434,212 | -0.09(-0.07%) |
Dec 22, 2020 | 130.12 | 131.40 | 128.44 | 130.75 | 7,678,943 | +3.59(+2.82%) |
Dec 21, 2020 | 122.92 | 128.77 | 122.22 | 127.15 | 7,173,883 | +3.91(+3.17%) |
Dec 18, 2020 | 123.50 | 124.11 | 121.92 | 123.24 | 4,343,573 | +1.19(+0.98%) |
Dec 17, 2020 | 121.34 | 122.51 | 120.81 | 122.05 | 3,976,700 | +2.05(+1.71%) |
Dec 16, 2020 | 120.72 | 121.14 | 118.61 | 120.00 | 3,331,505 | -0.34(-0.28%) |
Dec 15, 2020 | 122.42 | 122.42 | 119.31 | 120.34 | 4,521,101 | +0.05(+0.04%) |
Dec 14, 2020 | 122.07 | 123.58 | 120.24 | 120.29 | 4,816,620 | +0.37(+0.31%) |
Dec 11, 2020 | 120.96 | 121.83 | 117.80 | 119.92 | 5,444,676 | -1.29(-1.06%) |
Dec 10, 2020 | 114.00 | 121.33 | 113.97 | 121.21 | 5,249,389 | +5.05(+4.35%) |
Dec 09, 2020 | 119.93 | 121.53 | 114.97 | 116.16 | 8,091,153 | -2.12(-1.79%) |
Dec 08, 2020 | 117.40 | 118.99 | 116.32 | 118.28 | 4,481,901 | +1.44(+1.23%) |
Dec 07, 2020 | 115.22 | 118.13 | 114.51 | 116.83 | 4,574,459 | +3.38(+2.98%) |
Dec 04, 2020 | 112.15 | 113.62 | 111.10 | 113.45 | 3,495,848 | +2.82(+2.55%) |
Dec 03, 2020 | 109.90 | 111.87 | 109.35 | 110.64 | 3,055,269 | +1.88(+1.73%) |
Dec 02, 2020 | 107.91 | 108.88 | 106.11 | 108.76 | 2,551,853 | -0.41(-0.37%) |