Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 153.26 | 154.03 | 150.13 | 151.31 | 990,012 | +0.00(+0.00%) |
Feb 25, 2021 | 155.25 | 155.67 | 150.94 | 151.31 | 818,410 | -5.03(-3.21%) |
Feb 24, 2021 | 149.13 | 156.94 | 148.53 | 156.34 | 726,829 | +5.13(+3.39%) |
Feb 23, 2021 | 152.44 | 152.44 | 148.56 | 151.20 | 802,839 | -2.06(-1.34%) |
Feb 22, 2021 | 152.57 | 154.67 | 152.30 | 153.26 | 663,150 | -1.38(-0.89%) |
Feb 19, 2021 | 151.27 | 156.25 | 150.84 | 154.64 | 1,076,219 | +3.94(+2.62%) |
Feb 18, 2021 | 150.84 | 152.07 | 150.60 | 150.69 | 698,808 | -1.16(-0.77%) |
Feb 17, 2021 | 149.25 | 152.55 | 148.43 | 151.86 | 905,731 | +1.86(+1.24%) |
Feb 16, 2021 | 149.85 | 150.81 | 148.78 | 150.00 | 769,212 | +0.51(+0.34%) |
Feb 12, 2021 | 151.05 | 151.05 | 148.54 | 149.49 | 596,375 | -1.45(-0.96%) |
Feb 11, 2021 | 151.01 | 151.13 | 148.29 | 150.94 | 759,232 | -0.41(-0.27%) |
Feb 10, 2021 | 149.36 | 151.94 | 148.44 | 151.36 | 1,075,080 | +5.56(+3.81%) |
Feb 09, 2021 | 144.67 | 145.98 | 143.59 | 145.80 | 783,051 | +1.12(+0.78%) |
Feb 08, 2021 | 146.30 | 148.10 | 144.32 | 144.67 | 1,492,964 | -0.56(-0.38%) |
Feb 05, 2021 | 145.52 | 145.52 | 141.91 | 145.23 | 655,836 | +0.95(+0.66%) |
Feb 04, 2021 | 140.17 | 144.29 | 139.31 | 144.28 | 1,259,619 | +8.65(+6.38%) |
Feb 03, 2021 | 135.19 | 136.52 | 134.07 | 135.63 | 798,632 | -0.43(-0.32%) |
Feb 02, 2021 | 133.47 | 136.99 | 133.11 | 136.06 | 741,495 | +3.16(+2.37%) |
Feb 01, 2021 | 128.40 | 134.01 | 127.66 | 132.91 | 1,279,310 | +6.25(+4.94%) |
Jan 29, 2021 | 128.06 | 129.30 | 125.27 | 126.65 | 1,152,624 | -2.73(-2.11%) |
Jan 28, 2021 | 128.55 | 131.22 | 127.61 | 129.39 | 1,025,655 | +1.42(+1.11%) |
Jan 27, 2021 | 127.15 | 129.18 | 125.40 | 127.96 | 1,001,457 | -1.17(-0.91%) |
Jan 26, 2021 | 130.96 | 130.96 | 128.15 | 129.14 | 479,577 | -0.95(-0.73%) |
Jan 25, 2021 | 130.66 | 131.80 | 129.71 | 130.09 | 634,229 | -0.09(-0.07%) |
Jan 22, 2021 | 131.30 | 132.03 | 130.18 | 130.18 | 836,609 | -2.26(-1.71%) |
Jan 21, 2021 | 130.67 | 132.56 | 129.64 | 132.44 | 779,826 | +1.46(+1.12%) |
Jan 20, 2021 | 128.76 | 131.61 | 128.04 | 130.97 | 805,266 | +3.06(+2.39%) |
Jan 19, 2021 | 128.38 | 129.75 | 125.07 | 127.91 | 815,331 | -0.66(-0.52%) |
Jan 15, 2021 | 129.11 | 129.52 | 126.18 | 128.58 | 843,054 | -1.10(-0.85%) |
Jan 14, 2021 | 130.04 | 131.03 | 129.34 | 129.68 | 704,498 | -0.14(-0.11%) |
Jan 13, 2021 | 129.27 | 131.05 | 129.00 | 129.82 | 1,011,143 | +0.51(+0.39%) |
Jan 12, 2021 | 128.21 | 130.58 | 127.86 | 129.31 | 678,206 | +0.74(+0.58%) |
Jan 11, 2021 | 127.95 | 130.02 | 127.71 | 128.57 | 713,505 | -0.91(-0.70%) |
Jan 08, 2021 | 127.16 | 130.58 | 126.98 | 129.47 | 1,038,900 | +2.52(+1.99%) |
Jan 07, 2021 | 124.21 | 127.58 | 123.69 | 126.95 | 1,541,271 | +2.95(+2.38%) |
Jan 06, 2021 | 122.38 | 125.41 | 122.38 | 124.00 | 1,002,330 | +1.02(+0.83%) |
Jan 05, 2021 | 121.39 | 123.45 | 120.88 | 122.98 | 1,066,781 | +0.65(+0.53%) |
Jan 04, 2021 | 126.74 | 127.76 | 120.69 | 122.33 | 1,116,275 | -4.45(-3.51%) |
Dec 31, 2020 | 126.78 | 126.78 | 126.78 | 502,738 | +1.72(+1.38%) | |
Dec 30, 2020 | 124.41 | 126.47 | 124.09 | 125.06 | 502,738 | +0.51(+0.41%) |
Dec 29, 2020 | 126.99 | 128.80 | 123.94 | 124.55 | 769,821 | -1.53(-1.21%) |
Dec 28, 2020 | 125.78 | 126.51 | 124.70 | 126.08 | 991,277 | +1.76(+1.42%) |
Dec 24, 2020 | 125.50 | 125.57 | 123.37 | 124.32 | 408,429 | -0.60(-0.48%) |
Dec 23, 2020 | 126.41 | 127.55 | 124.74 | 124.91 | 813,440 | -0.87(-0.69%) |
Dec 22, 2020 | 126.36 | 126.64 | 124.55 | 125.78 | 1,254,860 | -0.23(-0.18%) |
Dec 21, 2020 | 126.74 | 127.11 | 124.38 | 126.01 | 1,199,373 | -3.25(-2.52%) |
Dec 18, 2020 | 130.69 | 131.44 | 128.20 | 129.26 | 2,181,130 | -0.84(-0.64%) |
Dec 17, 2020 | 124.01 | 130.23 | 124.01 | 130.10 | 920,717 | +2.87(+2.25%) |
Dec 16, 2020 | 127.66 | 128.12 | 126.76 | 127.23 | 592,583 | -0.55(-0.43%) |
Dec 15, 2020 | 127.16 | 128.19 | 126.75 | 127.78 | 675,743 | +1.06(+0.84%) |
Dec 14, 2020 | 126.57 | 129.01 | 125.78 | 126.72 | 974,058 | +0.99(+0.79%) |
Dec 11, 2020 | 125.75 | 126.61 | 123.92 | 125.73 | 716,336 | -0.97(-0.77%) |
Dec 10, 2020 | 126.50 | 127.34 | 125.92 | 126.70 | 564,086 | -0.23(-0.18%) |
Dec 09, 2020 | 127.94 | 128.39 | 126.12 | 126.93 | 715,028 | -0.95(-0.74%) |
Dec 08, 2020 | 128.52 | 129.21 | 127.29 | 127.89 | 1,250,936 | +0.00(+0.00%) |
Dec 07, 2020 | 128.18 | 129.63 | 126.98 | 127.89 | 771,787 | -0.54(-0.42%) |
Dec 04, 2020 | 126.55 | 129.27 | 126.36 | 128.42 | 961,872 | +2.16(+1.71%) |
Dec 03, 2020 | 125.84 | 127.89 | 125.77 | 126.26 | 634,998 | +0.04(+0.03%) |
Dec 02, 2020 | 126.95 | 127.25 | 125.64 | 126.22 | 610,240 | -0.78(-0.61%) |