Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 143.56 | 144.68 | 140.38 | 140.56 | 1,530,739 | -3.38(-2.35%) |
Feb 25, 2021 | 143.51 | 145.88 | 142.50 | 143.94 | 653,689 | +0.82(+0.58%) |
Feb 24, 2021 | 143.07 | 143.55 | 141.41 | 143.11 | 644,215 | +0.34(+0.24%) |
Feb 23, 2021 | 141.00 | 145.03 | 140.35 | 142.77 | 803,011 | +2.47(+1.76%) |
Feb 22, 2021 | 140.27 | 141.38 | 139.24 | 140.30 | 540,039 | -0.78(-0.55%) |
Feb 19, 2021 | 140.63 | 142.25 | 139.77 | 141.08 | 658,563 | +1.01(+0.72%) |
Feb 18, 2021 | 137.43 | 140.92 | 135.98 | 140.07 | 719,673 | +1.91(+1.38%) |
Feb 17, 2021 | 138.57 | 139.58 | 136.16 | 138.16 | 481,176 | -0.31(-0.22%) |
Feb 16, 2021 | 137.89 | 139.24 | 137.04 | 138.47 | 661,725 | +0.83(+0.61%) |
Feb 12, 2021 | 135.50 | 137.64 | 135.50 | 137.64 | 398,575 | +1.48(+1.09%) |
Feb 11, 2021 | 138.63 | 139.20 | 134.90 | 136.16 | 911,401 | -1.91(-1.38%) |
Feb 10, 2021 | 139.55 | 142.06 | 137.14 | 138.06 | 724,619 | -0.54(-0.39%) |
Feb 09, 2021 | 136.61 | 138.74 | 136.61 | 138.60 | 621,259 | +2.35(+1.72%) |
Feb 08, 2021 | 138.48 | 138.57 | 135.50 | 136.25 | 579,185 | -1.41(-1.03%) |
Feb 05, 2021 | 136.66 | 137.86 | 135.90 | 137.66 | 952,712 | +1.75(+1.29%) |
Feb 04, 2021 | 136.58 | 138.03 | 135.57 | 135.92 | 770,846 | -0.40(-0.29%) |
Feb 03, 2021 | 137.21 | 138.05 | 135.84 | 136.31 | 530,799 | -1.85(-1.34%) |
Feb 02, 2021 | 138.16 | 139.14 | 136.52 | 138.16 | 811,722 | +0.85(+0.62%) |
Feb 01, 2021 | 133.07 | 137.34 | 131.88 | 137.31 | 886,391 | +4.91(+3.71%) |
Jan 29, 2021 | 131.82 | 134.37 | 130.51 | 132.40 | 628,294 | -0.59(-0.45%) |
Jan 28, 2021 | 132.41 | 134.52 | 131.22 | 132.99 | 850,132 | +0.19(+0.15%) |
Jan 27, 2021 | 137.69 | 137.69 | 131.87 | 132.80 | 575,733 | -5.20(-3.77%) |
Jan 26, 2021 | 137.27 | 138.78 | 137.00 | 138.00 | 863,565 | +0.75(+0.55%) |
Jan 25, 2021 | 136.00 | 138.16 | 134.34 | 137.25 | 520,813 | +1.32(+0.97%) |
Jan 22, 2021 | 134.96 | 136.57 | 134.03 | 135.93 | 301,607 | +0.26(+0.19%) |
Jan 21, 2021 | 135.31 | 136.00 | 133.20 | 135.67 | 316,073 | +0.49(+0.36%) |
Jan 20, 2021 | 130.25 | 135.47 | 129.93 | 135.18 | 548,827 | +4.54(+3.48%) |
Jan 19, 2021 | 132.91 | 133.04 | 130.13 | 130.63 | 571,679 | -1.12(-0.85%) |
Jan 15, 2021 | 128.80 | 133.14 | 127.13 | 131.75 | 1,003,088 | +3.17(+2.47%) |
Jan 14, 2021 | 131.20 | 131.50 | 128.11 | 128.58 | 1,049,999 | -2.13(-1.63%) |
Jan 13, 2021 | 131.49 | 134.30 | 130.02 | 130.71 | 714,720 | -0.83(-0.63%) |
Jan 12, 2021 | 132.86 | 133.63 | 130.95 | 131.54 | 604,216 | -1.78(-1.33%) |
Jan 11, 2021 | 132.61 | 134.52 | 132.61 | 133.32 | 393,757 | -1.22(-0.91%) |
Jan 08, 2021 | 132.99 | 134.56 | 132.23 | 134.54 | 536,407 | +2.09(+1.58%) |
Jan 07, 2021 | 133.18 | 134.25 | 131.90 | 132.45 | 619,025 | -0.91(-0.69%) |
Jan 06, 2021 | 133.83 | 134.18 | 132.08 | 133.36 | 758,879 | -0.06(-0.04%) |
Jan 05, 2021 | 134.70 | 136.48 | 132.86 | 133.42 | 837,732 | -1.76(-1.30%) |
Jan 04, 2021 | 140.24 | 140.66 | 134.83 | 135.18 | 838,739 | -5.38(-3.83%) |
Dec 31, 2020 | 140.56 | 140.56 | 140.56 | 771,771 | +2.31(+1.67%) | |
Dec 30, 2020 | 137.00 | 139.17 | 137.00 | 138.25 | 771,771 | +1.02(+0.74%) |
Dec 29, 2020 | 137.20 | 137.64 | 135.88 | 137.23 | 333,068 | +0.35(+0.26%) |
Dec 28, 2020 | 136.01 | 136.91 | 134.74 | 136.88 | 451,233 | +1.49(+1.10%) |
Dec 24, 2020 | 133.96 | 135.53 | 133.43 | 135.39 | 223,226 | +1.88(+1.41%) |
Dec 23, 2020 | 135.66 | 136.43 | 133.42 | 133.51 | 505,111 | -1.91(-1.41%) |
Dec 22, 2020 | 132.67 | 135.48 | 132.17 | 135.43 | 520,553 | +3.02(+2.28%) |
Dec 21, 2020 | 133.44 | 134.18 | 130.82 | 132.41 | 719,893 | -2.53(-1.87%) |
Dec 18, 2020 | 139.82 | 140.66 | 134.01 | 134.94 | 3,180,809 | -4.10(-2.95%) |
Dec 17, 2020 | 139.31 | 139.79 | 137.46 | 139.04 | 912,069 | +0.35(+0.25%) |
Dec 16, 2020 | 137.99 | 140.78 | 137.50 | 138.69 | 1,019,714 | +1.87(+1.37%) |
Dec 15, 2020 | 133.15 | 136.89 | 130.54 | 136.82 | 1,036,011 | +5.04(+3.83%) |
Dec 14, 2020 | 133.05 | 135.14 | 131.78 | 131.78 | 973,867 | -0.02(-0.01%) |
Dec 11, 2020 | 128.53 | 132.36 | 128.17 | 131.80 | 1,140,148 | +2.71(+2.10%) |
Dec 10, 2020 | 133.72 | 134.53 | 128.31 | 129.09 | 1,312,829 | -5.06(-3.77%) |
Dec 09, 2020 | 138.02 | 138.51 | 132.96 | 134.15 | 608,859 | -3.40(-2.47%) |
Dec 08, 2020 | 135.64 | 140.73 | 135.38 | 137.54 | 606,092 | +1.03(+0.76%) |
Dec 07, 2020 | 134.85 | 138.68 | 134.85 | 136.51 | 895,094 | +0.51(+0.38%) |
Dec 04, 2020 | 133.50 | 136.24 | 132.96 | 136.00 | 568,824 | +3.13(+2.35%) |
Dec 03, 2020 | 130.72 | 133.83 | 130.72 | 132.87 | 455,632 | +2.03(+1.55%) |
Dec 02, 2020 | 131.68 | 133.09 | 129.97 | 130.84 | 900,709 | -1.01(-0.77%) |