Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 151.56 | 153.43 | 150.65 | 151.49 | 285,949 | -1.51(-0.99%) |
Feb 25, 2021 | 153.24 | 155.05 | 151.76 | 153.00 | 187,242 | -0.07(-0.05%) |
Feb 24, 2021 | 151.37 | 153.80 | 150.87 | 153.08 | 240,829 | +1.26(+0.83%) |
Feb 23, 2021 | 150.34 | 152.58 | 149.44 | 151.82 | 219,226 | +0.19(+0.12%) |
Feb 22, 2021 | 151.53 | 153.72 | 146.61 | 151.63 | 278,250 | +0.16(+0.11%) |
Feb 19, 2021 | 148.52 | 152.15 | 148.52 | 151.47 | 337,219 | +2.93(+1.97%) |
Feb 18, 2021 | 145.20 | 149.21 | 144.57 | 148.54 | 253,439 | +2.71(+1.86%) |
Feb 17, 2021 | 145.40 | 146.17 | 144.28 | 145.83 | 204,923 | +0.28(+0.20%) |
Feb 16, 2021 | 146.96 | 146.96 | 144.93 | 145.55 | 268,671 | -0.97(-0.67%) |
Feb 12, 2021 | 144.23 | 146.62 | 144.23 | 146.52 | 163,958 | +2.36(+1.63%) |
Feb 11, 2021 | 143.67 | 145.31 | 142.56 | 144.17 | 301,413 | +1.07(+0.75%) |
Feb 10, 2021 | 144.72 | 144.84 | 142.38 | 143.10 | 412,525 | -1.34(-0.93%) |
Feb 09, 2021 | 141.96 | 144.54 | 140.67 | 144.44 | 255,946 | +3.03(+2.14%) |
Feb 08, 2021 | 140.02 | 142.29 | 139.77 | 141.41 | 235,316 | +1.28(+0.91%) |
Feb 05, 2021 | 139.14 | 140.65 | 137.93 | 140.13 | 289,839 | +1.40(+1.01%) |
Feb 04, 2021 | 136.82 | 138.74 | 135.43 | 138.73 | 224,852 | +2.91(+2.14%) |
Feb 03, 2021 | 136.21 | 136.57 | 134.18 | 135.82 | 374,265 | +0.01(+0.01%) |
Feb 02, 2021 | 133.24 | 136.61 | 133.24 | 135.81 | 373,231 | +2.94(+2.21%) |
Feb 01, 2021 | 131.53 | 133.80 | 130.65 | 132.88 | 455,054 | +1.19(+0.90%) |
Jan 29, 2021 | 134.14 | 135.61 | 130.73 | 131.69 | 618,528 | -2.79(-2.07%) |
Jan 28, 2021 | 134.39 | 139.86 | 131.95 | 134.47 | 642,956 | -3.00(-2.18%) |
Jan 27, 2021 | 138.34 | 140.45 | 136.71 | 137.47 | 707,085 | -4.03(-2.85%) |
Jan 26, 2021 | 146.84 | 146.84 | 140.98 | 141.50 | 236,413 | -4.64(-3.17%) |
Jan 25, 2021 | 143.54 | 146.23 | 143.00 | 146.14 | 368,799 | +2.20(+1.53%) |
Jan 22, 2021 | 144.28 | 145.56 | 142.41 | 143.94 | 282,217 | -0.21(-0.14%) |
Jan 21, 2021 | 148.58 | 150.12 | 144.13 | 144.15 | 289,480 | -4.20(-2.83%) |
Jan 20, 2021 | 145.01 | 148.45 | 144.84 | 148.35 | 310,574 | +3.50(+2.41%) |
Jan 19, 2021 | 143.22 | 145.73 | 142.10 | 144.85 | 407,712 | +3.52(+2.49%) |
Jan 15, 2021 | 142.20 | 143.41 | 138.71 | 141.33 | 419,198 | -2.10(-1.46%) |
Jan 14, 2021 | 140.97 | 143.65 | 139.88 | 143.43 | 278,622 | +3.62(+2.59%) |
Jan 13, 2021 | 142.10 | 142.10 | 138.56 | 139.81 | 381,056 | -0.07(-0.05%) |
Jan 12, 2021 | 136.40 | 141.20 | 136.04 | 139.88 | 304,282 | +3.49(+2.56%) |
Jan 11, 2021 | 135.54 | 136.81 | 134.61 | 136.39 | 199,601 | -0.03(-0.02%) |
Jan 08, 2021 | 136.50 | 138.65 | 136.41 | 136.42 | 321,491 | +0.25(+0.18%) |
Jan 07, 2021 | 131.95 | 136.49 | 131.26 | 136.17 | 394,868 | +3.21(+2.42%) |
Jan 06, 2021 | 126.30 | 133.34 | 126.30 | 132.96 | 336,847 | +6.81(+5.40%) |
Jan 05, 2021 | 123.91 | 126.57 | 123.91 | 126.15 | 179,720 | +2.19(+1.77%) |
Jan 04, 2021 | 125.44 | 125.79 | 123.28 | 123.96 | 190,493 | -1.46(-1.17%) |
Dec 31, 2020 | 125.43 | 125.43 | 125.43 | 207,770 | +0.37(+0.30%) | |
Dec 30, 2020 | 125.33 | 126.58 | 124.67 | 125.05 | 207,770 | -0.45(-0.36%) |
Dec 29, 2020 | 126.30 | 127.09 | 125.25 | 125.50 | 170,352 | -0.81(-0.64%) |
Dec 28, 2020 | 126.61 | 127.20 | 125.77 | 126.31 | 115,977 | +0.23(+0.18%) |
Dec 24, 2020 | 125.90 | 126.24 | 124.86 | 126.08 | 85,675 | -0.01(-0.01%) |
Dec 23, 2020 | 126.47 | 126.98 | 125.04 | 126.09 | 131,332 | -0.48(-0.38%) |
Dec 22, 2020 | 126.09 | 127.67 | 125.24 | 126.57 | 218,549 | +0.54(+0.43%) |
Dec 21, 2020 | 124.93 | 126.27 | 123.16 | 126.03 | 228,743 | +0.37(+0.30%) |
Dec 18, 2020 | 125.67 | 126.74 | 124.24 | 125.66 | 494,188 | +0.30(+0.24%) |
Dec 17, 2020 | 125.19 | 125.98 | 124.38 | 125.36 | 240,134 | +0.48(+0.38%) |
Dec 16, 2020 | 125.06 | 125.87 | 119.70 | 124.89 | 270,284 | -0.32(-0.25%) |
Dec 15, 2020 | 125.09 | 125.62 | 123.42 | 125.20 | 279,877 | +1.18(+0.95%) |
Dec 14, 2020 | 129.83 | 130.77 | 123.75 | 124.02 | 336,490 | -5.19(-4.02%) |
Dec 11, 2020 | 129.38 | 130.53 | 128.55 | 129.21 | 422,041 | -0.66(-0.51%) |
Dec 10, 2020 | 130.17 | 130.40 | 127.77 | 129.87 | 419,347 | +0.05(+0.04%) |
Dec 09, 2020 | 128.72 | 130.35 | 127.85 | 129.82 | 431,496 | +1.71(+1.34%) |
Dec 08, 2020 | 125.15 | 128.62 | 124.66 | 128.11 | 565,444 | +2.69(+2.15%) |
Dec 07, 2020 | 123.99 | 126.82 | 123.99 | 125.42 | 539,515 | +1.00(+0.80%) |
Dec 04, 2020 | 121.91 | 124.90 | 120.81 | 124.42 | 267,654 | +2.28(+1.87%) |
Dec 03, 2020 | 120.90 | 123.33 | 119.84 | 122.14 | 325,926 | +0.53(+0.44%) |
Dec 02, 2020 | 123.80 | 124.00 | 120.03 | 121.61 | 344,167 | -2.05(-1.66%) |