Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 140.52 | 142.75 | 139.65 | 141.63 | 1,788,693 | +1.12(+0.80%) |
Feb 25, 2021 | 145.57 | 146.37 | 140.37 | 140.51 | 1,314,413 | -4.69(-3.23%) |
Feb 24, 2021 | 141.57 | 145.53 | 140.68 | 145.20 | 1,526,540 | +4.04(+2.87%) |
Feb 23, 2021 | 140.95 | 141.75 | 137.83 | 141.16 | 1,379,976 | -0.32(-0.23%) |
Feb 22, 2021 | 141.55 | 142.28 | 140.48 | 141.48 | 1,082,941 | -0.70(-0.49%) |
Feb 19, 2021 | 140.09 | 143.31 | 140.09 | 142.18 | 929,149 | +2.42(+1.73%) |
Feb 18, 2021 | 141.75 | 142.49 | 139.20 | 139.76 | 1,149,794 | -2.83(-1.98%) |
Feb 17, 2021 | 141.73 | 143.12 | 141.01 | 142.59 | 862,942 | +0.02(+0.01%) |
Feb 16, 2021 | 143.44 | 143.59 | 142.35 | 142.57 | 1,233,654 | +0.03(+0.02%) |
Feb 12, 2021 | 143.29 | 144.34 | 141.99 | 142.54 | 857,253 | -0.01(-0.01%) |
Feb 11, 2021 | 143.51 | 143.84 | 141.84 | 142.55 | 965,029 | -0.81(-0.57%) |
Feb 10, 2021 | 145.51 | 145.73 | 142.69 | 143.37 | 1,577,705 | -0.88(-0.61%) |
Feb 09, 2021 | 142.06 | 144.70 | 141.72 | 144.25 | 1,480,153 | +1.53(+1.07%) |
Feb 08, 2021 | 140.46 | 143.03 | 139.74 | 142.72 | 1,083,306 | +3.08(+2.21%) |
Feb 05, 2021 | 141.02 | 142.40 | 139.33 | 139.64 | 986,620 | -0.59(-0.42%) |
Feb 04, 2021 | 139.44 | 141.44 | 138.19 | 140.23 | 1,136,003 | +1.69(+1.22%) |
Feb 03, 2021 | 137.12 | 138.64 | 135.29 | 138.53 | 1,644,086 | +1.04(+0.76%) |
Feb 02, 2021 | 137.36 | 138.03 | 136.53 | 137.50 | 1,425,139 | +1.15(+0.85%) |
Feb 01, 2021 | 138.87 | 138.99 | 135.01 | 136.34 | 1,421,550 | -0.34(-0.25%) |
Jan 29, 2021 | 139.44 | 140.62 | 134.69 | 136.68 | 1,580,332 | -5.21(-3.67%) |
Jan 28, 2021 | 140.69 | 147.62 | 139.65 | 141.89 | 1,840,422 | +5.19(+3.80%) |
Jan 27, 2021 | 138.62 | 140.87 | 136.45 | 136.70 | 1,783,600 | -3.58(-2.55%) |
Jan 26, 2021 | 138.34 | 140.90 | 137.58 | 140.28 | 1,403,850 | +3.14(+2.29%) |
Jan 25, 2021 | 136.23 | 137.78 | 135.22 | 137.15 | 1,259,140 | +0.70(+0.51%) |
Jan 22, 2021 | 136.72 | 137.09 | 135.21 | 136.45 | 1,236,652 | -0.38(-0.27%) |
Jan 21, 2021 | 139.36 | 139.44 | 136.75 | 136.82 | 1,294,076 | -2.53(-1.82%) |
Jan 20, 2021 | 138.77 | 140.75 | 138.06 | 139.36 | 1,047,494 | +0.93(+0.67%) |
Jan 19, 2021 | 138.09 | 138.97 | 136.67 | 138.43 | 1,226,541 | +1.80(+1.32%) |
Jan 15, 2021 | 137.60 | 138.53 | 135.75 | 136.63 | 3,332,620 | -1.84(-1.33%) |
Jan 14, 2021 | 137.64 | 138.83 | 136.52 | 138.47 | 1,189,846 | +1.16(+0.85%) |
Jan 13, 2021 | 138.32 | 138.57 | 134.61 | 137.31 | 1,371,524 | -0.97(-0.70%) |
Jan 12, 2021 | 136.72 | 139.48 | 136.27 | 138.28 | 1,081,540 | +2.56(+1.89%) |
Jan 11, 2021 | 134.92 | 138.83 | 133.12 | 135.72 | 1,127,181 | +0.75(+0.56%) |
Jan 08, 2021 | 135.35 | 137.49 | 132.85 | 134.97 | 1,348,732 | -0.03(-0.02%) |
Jan 07, 2021 | 133.28 | 135.37 | 132.91 | 135.00 | 924,327 | +2.64(+1.99%) |
Jan 06, 2021 | 131.46 | 134.57 | 130.55 | 132.36 | 1,631,037 | +2.13(+1.64%) |
Jan 05, 2021 | 128.90 | 130.77 | 128.45 | 130.23 | 1,067,587 | +1.22(+0.95%) |
Jan 04, 2021 | 133.00 | 133.23 | 127.37 | 129.00 | 1,659,820 | -3.23(-2.44%) |
Dec 31, 2020 | 132.24 | 132.24 | 132.24 | 645,894 | +1.58(+1.21%) | |
Dec 30, 2020 | 130.06 | 131.77 | 129.93 | 130.66 | 645,894 | +1.05(+0.81%) |
Dec 29, 2020 | 130.13 | 132.62 | 128.83 | 129.61 | 654,977 | +0.28(+0.22%) |
Dec 28, 2020 | 130.07 | 130.88 | 129.23 | 129.33 | 760,761 | -0.19(-0.15%) |
Dec 24, 2020 | 130.04 | 130.04 | 128.60 | 129.52 | 424,391 | +0.38(+0.30%) |
Dec 23, 2020 | 130.12 | 130.41 | 129.06 | 129.14 | 824,025 | +0.37(+0.29%) |
Dec 22, 2020 | 129.85 | 130.49 | 128.02 | 128.77 | 1,226,065 | -1.08(-0.83%) |
Dec 21, 2020 | 129.76 | 130.29 | 127.13 | 129.85 | 1,159,187 | -1.55(-1.18%) |
Dec 18, 2020 | 132.17 | 132.24 | 130.16 | 131.41 | 2,246,399 | -0.75(-0.57%) |
Dec 17, 2020 | 131.72 | 132.51 | 131.03 | 132.16 | 1,069,381 | +0.76(+0.58%) |
Dec 16, 2020 | 130.16 | 132.47 | 130.16 | 131.40 | 1,254,688 | +0.50(+0.38%) |
Dec 15, 2020 | 130.06 | 131.94 | 129.16 | 130.90 | 1,328,072 | +1.75(+1.35%) |
Dec 14, 2020 | 132.01 | 133.63 | 128.97 | 129.15 | 1,738,658 | -2.38(-1.81%) |
Dec 11, 2020 | 128.44 | 131.78 | 126.55 | 131.54 | 1,332,147 | +1.87(+1.44%) |
Dec 10, 2020 | 129.64 | 131.22 | 128.06 | 129.67 | 1,315,314 | -1.94(-1.47%) |
Dec 09, 2020 | 133.12 | 133.76 | 129.86 | 131.61 | 1,113,234 | -1.39(-1.04%) |
Dec 08, 2020 | 131.38 | 134.00 | 130.77 | 133.00 | 863,006 | +1.62(+1.24%) |
Dec 07, 2020 | 131.36 | 133.24 | 130.28 | 131.37 | 1,376,995 | -1.07(-0.81%) |
Dec 04, 2020 | 129.65 | 133.06 | 129.38 | 132.44 | 1,118,510 | +2.14(+1.64%) |
Dec 03, 2020 | 126.99 | 131.10 | 126.60 | 130.31 | 1,117,871 | +3.09(+2.43%) |
Dec 02, 2020 | 125.69 | 127.57 | 125.48 | 127.21 | 1,163,878 | +0.88(+0.69%) |