Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 139.48 | 140.31 | 137.13 | 137.22 | 1,118,578 | -1.81(-1.30%) |
Feb 25, 2021 | 138.90 | 140.50 | 138.76 | 139.02 | 1,687,497 | +0.00(+0.00%) |
Feb 24, 2021 | 139.40 | 139.90 | 138.60 | 139.02 | 822,275 | -0.39(-0.28%) |
Feb 23, 2021 | 140.26 | 141.75 | 138.58 | 139.41 | 1,568,777 | -0.25(-0.18%) |
Feb 22, 2021 | 140.47 | 140.47 | 138.02 | 139.66 | 915,045 | -0.56(-0.40%) |
Feb 19, 2021 | 144.25 | 144.68 | 140.14 | 140.23 | 1,237,675 | -3.90(-2.71%) |
Feb 18, 2021 | 141.13 | 144.95 | 141.13 | 144.13 | 1,471,113 | +2.36(+1.66%) |
Feb 17, 2021 | 141.43 | 142.87 | 141.36 | 141.77 | 922,900 | -0.08(-0.06%) |
Feb 16, 2021 | 141.71 | 142.74 | 140.70 | 141.85 | 1,277,998 | +0.00(+0.00%) |
Feb 12, 2021 | 140.42 | 142.21 | 140.27 | 141.85 | 838,453 | +0.90(+0.64%) |
Feb 11, 2021 | 140.17 | 141.29 | 140.05 | 140.96 | 929,859 | +0.39(+0.28%) |
Feb 10, 2021 | 140.86 | 141.17 | 139.83 | 140.56 | 942,750 | +0.36(+0.25%) |
Feb 09, 2021 | 139.82 | 141.74 | 139.77 | 140.21 | 1,163,207 | +0.27(+0.19%) |
Feb 08, 2021 | 141.73 | 141.85 | 138.06 | 139.93 | 2,162,223 | +2.56(+1.86%) |
Feb 05, 2021 | 138.59 | 140.00 | 137.37 | 137.38 | 880,926 | -0.58(-0.42%) |
Feb 04, 2021 | 138.56 | 140.56 | 136.17 | 137.96 | 1,358,456 | +0.60(+0.44%) |
Feb 03, 2021 | 137.84 | 138.48 | 136.41 | 137.36 | 949,541 | -0.51(-0.37%) |
Feb 02, 2021 | 136.58 | 139.14 | 136.06 | 137.86 | 1,069,171 | +1.88(+1.39%) |
Feb 01, 2021 | 136.49 | 137.16 | 135.52 | 135.98 | 905,002 | -0.31(-0.23%) |
Jan 29, 2021 | 138.01 | 140.29 | 136.18 | 136.29 | 1,458,356 | -2.60(-1.87%) |
Jan 28, 2021 | 137.20 | 139.87 | 136.91 | 138.88 | 1,302,763 | +1.89(+1.38%) |
Jan 27, 2021 | 139.62 | 140.10 | 136.45 | 136.99 | 1,335,813 | -3.12(-2.23%) |
Jan 26, 2021 | 138.28 | 140.47 | 136.48 | 140.11 | 1,245,496 | +1.87(+1.35%) |
Jan 25, 2021 | 138.55 | 140.63 | 137.71 | 138.25 | 1,189,215 | -0.63(-0.45%) |
Jan 22, 2021 | 139.49 | 140.17 | 138.44 | 138.88 | 686,386 | -0.73(-0.52%) |
Jan 21, 2021 | 140.56 | 140.56 | 138.92 | 139.61 | 882,008 | -0.61(-0.44%) |
Jan 20, 2021 | 139.44 | 140.33 | 138.31 | 140.22 | 931,269 | +0.83(+0.59%) |
Jan 19, 2021 | 139.67 | 140.89 | 138.85 | 139.39 | 843,330 | +0.27(+0.20%) |
Jan 15, 2021 | 137.84 | 140.08 | 137.64 | 139.12 | 1,273,741 | +0.97(+0.71%) |
Jan 14, 2021 | 140.85 | 141.15 | 138.07 | 138.15 | 892,863 | -2.34(-1.67%) |
Jan 13, 2021 | 139.95 | 142.23 | 139.58 | 140.49 | 757,316 | +0.51(+0.36%) |
Jan 12, 2021 | 140.22 | 141.26 | 138.95 | 139.98 | 663,468 | -0.68(-0.49%) |
Jan 11, 2021 | 142.30 | 142.84 | 140.40 | 140.66 | 654,927 | -1.80(-1.26%) |
Jan 08, 2021 | 141.93 | 142.75 | 141.36 | 142.47 | 589,596 | +0.81(+0.57%) |
Jan 07, 2021 | 141.72 | 142.74 | 140.79 | 141.66 | 640,267 | -0.08(-0.06%) |
Jan 06, 2021 | 142.26 | 144.25 | 141.41 | 141.74 | 891,468 | +0.50(+0.35%) |
Jan 05, 2021 | 141.48 | 142.00 | 140.10 | 141.25 | 724,102 | -0.16(-0.11%) |
Jan 04, 2021 | 143.38 | 143.77 | 140.18 | 141.41 | 919,457 | -1.34(-0.94%) |
Dec 31, 2020 | 142.75 | 142.75 | 142.75 | 413,600 | +1.69(+1.20%) | |
Dec 30, 2020 | 141.98 | 142.44 | 140.91 | 141.06 | 413,600 | -0.85(-0.60%) |
Dec 29, 2020 | 142.90 | 143.34 | 141.72 | 141.91 | 553,526 | -0.34(-0.24%) |
Dec 28, 2020 | 141.65 | 142.33 | 140.97 | 142.25 | 461,921 | +1.73(+1.23%) |
Dec 24, 2020 | 139.91 | 140.73 | 139.47 | 140.51 | 200,836 | +0.47(+0.33%) |
Dec 23, 2020 | 140.07 | 140.84 | 139.78 | 140.05 | 619,068 | +0.78(+0.56%) |
Dec 22, 2020 | 140.01 | 140.24 | 138.88 | 139.27 | 597,582 | -0.97(-0.70%) |
Dec 21, 2020 | 139.63 | 140.97 | 137.61 | 140.24 | 902,879 | -1.14(-0.81%) |
Dec 18, 2020 | 142.33 | 142.76 | 140.68 | 141.39 | 1,832,603 | -0.68(-0.48%) |
Dec 17, 2020 | 141.59 | 143.17 | 140.89 | 142.07 | 850,581 | +1.25(+0.88%) |
Dec 16, 2020 | 140.71 | 142.13 | 140.07 | 140.82 | 793,463 | +0.05(+0.03%) |
Dec 15, 2020 | 140.10 | 141.33 | 139.83 | 140.78 | 735,377 | +1.02(+0.73%) |
Dec 14, 2020 | 140.16 | 142.04 | 139.67 | 139.76 | 618,484 | +0.03(+0.02%) |
Dec 11, 2020 | 139.62 | 140.75 | 139.61 | 139.73 | 649,462 | -0.55(-0.39%) |
Dec 10, 2020 | 142.75 | 143.20 | 140.26 | 140.28 | 960,185 | -2.29(-1.60%) |
Dec 09, 2020 | 140.98 | 143.09 | 139.72 | 142.57 | 1,258,292 | +1.42(+1.00%) |
Dec 08, 2020 | 139.72 | 142.16 | 139.47 | 141.15 | 868,953 | +0.85(+0.61%) |
Dec 07, 2020 | 142.25 | 143.10 | 139.32 | 140.30 | 938,965 | -1.08(-0.76%) |
Dec 04, 2020 | 140.56 | 141.59 | 140.45 | 141.38 | 1,069,810 | +0.97(+0.69%) |
Dec 03, 2020 | 139.62 | 140.74 | 139.51 | 140.40 | 767,652 | +0.54(+0.39%) |
Dec 02, 2020 | 140.60 | 142.24 | 139.10 | 139.86 | 1,168,147 | -0.74(-0.53%) |