Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 150.17 | 154.88 | 149.90 | 150.67 | 223,790 | -0.23(-0.15%) |
Feb 25, 2021 | 150.42 | 157.05 | 147.93 | 150.89 | 191,699 | +0.55(+0.37%) |
Feb 24, 2021 | 148.61 | 152.02 | 148.54 | 150.34 | 135,386 | +1.77(+1.19%) |
Feb 23, 2021 | 148.55 | 149.67 | 146.75 | 148.57 | 133,464 | +0.02(+0.01%) |
Feb 22, 2021 | 151.59 | 152.96 | 148.01 | 148.55 | 182,342 | -3.04(-2.01%) |
Feb 19, 2021 | 150.50 | 152.61 | 150.19 | 151.59 | 121,257 | +1.24(+0.83%) |
Feb 18, 2021 | 151.90 | 153.52 | 150.01 | 150.35 | 179,873 | -1.45(-0.96%) |
Feb 17, 2021 | 149.04 | 153.84 | 147.22 | 151.80 | 160,867 | +2.93(+1.97%) |
Feb 16, 2021 | 149.32 | 150.43 | 146.27 | 148.87 | 123,667 | +0.35(+0.23%) |
Feb 12, 2021 | 146.05 | 149.55 | 144.66 | 148.52 | 168,019 | +2.95(+2.03%) |
Feb 11, 2021 | 145.62 | 147.21 | 142.39 | 145.57 | 169,391 | -1.83(-1.24%) |
Feb 10, 2021 | 149.47 | 150.44 | 146.03 | 147.40 | 136,444 | -0.95(-0.64%) |
Feb 09, 2021 | 146.60 | 149.57 | 144.68 | 148.34 | 142,465 | +1.81(+1.23%) |
Feb 08, 2021 | 141.55 | 147.83 | 141.49 | 146.54 | 291,091 | +8.04(+5.81%) |
Feb 05, 2021 | 140.63 | 141.56 | 138.17 | 138.50 | 367,922 | -1.60(-1.14%) |
Feb 04, 2021 | 140.15 | 142.21 | 139.59 | 140.09 | 103,580 | -0.37(-0.26%) |
Feb 03, 2021 | 136.71 | 141.74 | 134.98 | 140.46 | 189,672 | +3.08(+2.24%) |
Feb 02, 2021 | 135.35 | 138.78 | 132.96 | 137.38 | 159,479 | +2.96(+2.20%) |
Feb 01, 2021 | 134.60 | 136.09 | 131.67 | 134.41 | 170,412 | +0.30(+0.22%) |
Jan 29, 2021 | 134.77 | 137.48 | 131.70 | 134.12 | 199,332 | -1.52(-1.12%) |
Jan 28, 2021 | 135.09 | 137.14 | 133.01 | 135.63 | 300,715 | +0.31(+0.23%) |
Jan 27, 2021 | 141.91 | 144.68 | 134.94 | 135.32 | 306,943 | -7.85(-5.48%) |
Jan 26, 2021 | 144.51 | 145.35 | 139.22 | 143.17 | 205,374 | -0.66(-0.46%) |
Jan 25, 2021 | 139.80 | 145.18 | 139.67 | 143.83 | 327,437 | +3.74(+2.67%) |
Jan 22, 2021 | 137.03 | 140.52 | 136.66 | 140.09 | 302,908 | +2.59(+1.88%) |
Jan 21, 2021 | 136.66 | 141.12 | 135.66 | 137.50 | 451,566 | +5.09(+3.85%) |
Jan 20, 2021 | 127.49 | 133.24 | 127.49 | 132.41 | 347,405 | +5.43(+4.27%) |
Jan 19, 2021 | 128.10 | 128.10 | 125.20 | 126.98 | 284,237 | -0.31(-0.24%) |
Jan 15, 2021 | 125.94 | 127.66 | 125.05 | 127.28 | 190,396 | +1.25(+0.99%) |
Jan 14, 2021 | 126.81 | 127.86 | 125.80 | 126.03 | 135,910 | +0.15(+0.12%) |
Jan 13, 2021 | 128.55 | 128.55 | 123.89 | 125.89 | 309,295 | -3.22(-2.49%) |
Jan 12, 2021 | 131.58 | 134.29 | 128.29 | 129.11 | 277,889 | -1.63(-1.25%) |
Jan 11, 2021 | 126.29 | 131.36 | 126.29 | 130.74 | 127,025 | +3.13(+2.45%) |
Jan 08, 2021 | 129.26 | 129.26 | 125.72 | 127.61 | 151,403 | -0.98(-0.77%) |
Jan 07, 2021 | 129.41 | 130.47 | 127.51 | 128.59 | 121,731 | -1.14(-0.88%) |
Jan 06, 2021 | 127.24 | 131.48 | 127.24 | 129.74 | 205,720 | +3.25(+2.57%) |
Jan 05, 2021 | 126.75 | 128.08 | 126.04 | 126.49 | 163,505 | +0.05(+0.04%) |
Jan 04, 2021 | 130.82 | 131.95 | 123.64 | 126.44 | 259,912 | -3.75(-2.88%) |
Dec 31, 2020 | 130.19 | 130.19 | 130.19 | 145,375 | +0.52(+0.40%) | |
Dec 30, 2020 | 129.16 | 129.93 | 128.65 | 129.67 | 145,375 | +0.28(+0.21%) |
Dec 29, 2020 | 132.57 | 132.57 | 129.38 | 129.39 | 154,394 | -2.36(-1.79%) |
Dec 28, 2020 | 129.47 | 131.90 | 127.67 | 131.75 | 195,619 | +2.28(+1.76%) |
Dec 24, 2020 | 129.31 | 129.81 | 127.27 | 129.47 | 55,545 | -0.09(-0.07%) |
Dec 23, 2020 | 128.53 | 130.12 | 127.46 | 129.56 | 183,576 | +1.64(+1.29%) |
Dec 22, 2020 | 128.41 | 128.81 | 126.33 | 127.91 | 306,289 | +0.04(+0.03%) |
Dec 21, 2020 | 129.09 | 130.47 | 126.97 | 127.88 | 265,527 | -1.93(-1.49%) |
Dec 18, 2020 | 136.09 | 137.22 | 129.00 | 129.81 | 689,895 | -7.56(-5.51%) |
Dec 17, 2020 | 137.78 | 142.66 | 135.90 | 137.37 | 228,960 | -1.58(-1.13%) |
Dec 16, 2020 | 139.91 | 141.57 | 136.79 | 138.94 | 264,853 | -0.66(-0.47%) |
Dec 15, 2020 | 136.60 | 140.11 | 136.60 | 139.60 | 158,010 | +3.31(+2.43%) |
Dec 14, 2020 | 141.53 | 142.80 | 136.15 | 136.29 | 239,838 | -5.04(-3.57%) |
Dec 11, 2020 | 140.57 | 144.58 | 140.22 | 141.34 | 188,771 | -1.29(-0.90%) |
Dec 10, 2020 | 140.78 | 142.83 | 139.53 | 142.63 | 88,557 | +1.27(+0.90%) |
Dec 09, 2020 | 141.67 | 142.65 | 139.88 | 141.36 | 184,174 | +0.58(+0.41%) |
Dec 08, 2020 | 143.60 | 144.62 | 139.69 | 140.78 | 219,411 | -3.90(-2.70%) |
Dec 07, 2020 | 146.12 | 146.62 | 144.01 | 144.68 | 121,263 | -1.95(-1.33%) |
Dec 04, 2020 | 143.73 | 147.00 | 141.76 | 146.62 | 188,974 | +3.62(+2.53%) |
Dec 03, 2020 | 140.00 | 144.12 | 139.43 | 143.00 | 181,184 | +3.08(+2.20%) |
Dec 02, 2020 | 137.18 | 140.49 | 137.18 | 139.92 | 150,699 | +1.78(+1.29%) |