Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 149.07 | 153.40 | 145.68 | 148.95 | 188,306 | +1.50(+1.02%) |
Feb 25, 2021 | 154.31 | 155.04 | 144.49 | 147.45 | 217,919 | -6.30(-4.10%) |
Feb 24, 2021 | 146.94 | 155.46 | 146.10 | 153.75 | 133,555 | +8.05(+5.53%) |
Feb 23, 2021 | 142.29 | 146.88 | 138.42 | 145.69 | 168,943 | +2.16(+1.50%) |
Feb 22, 2021 | 144.81 | 148.19 | 142.54 | 143.54 | 145,855 | -1.49(-1.03%) |
Feb 19, 2021 | 140.97 | 146.24 | 140.60 | 145.03 | 162,132 | +4.65(+3.31%) |
Feb 18, 2021 | 141.76 | 143.81 | 138.26 | 140.38 | 172,989 | -2.77(-1.94%) |
Feb 17, 2021 | 147.28 | 147.66 | 142.20 | 143.15 | 210,041 | -5.66(-3.81%) |
Feb 16, 2021 | 152.39 | 154.75 | 148.02 | 148.81 | 148,487 | -1.78(-1.19%) |
Feb 12, 2021 | 148.53 | 151.54 | 147.74 | 150.60 | 118,241 | +0.63(+0.42%) |
Feb 11, 2021 | 147.78 | 150.67 | 144.75 | 149.97 | 154,942 | +2.70(+1.83%) |
Feb 10, 2021 | 153.38 | 153.58 | 146.70 | 147.26 | 143,903 | -5.99(-3.91%) |
Feb 09, 2021 | 155.14 | 157.87 | 152.10 | 153.25 | 114,724 | -1.95(-1.26%) |
Feb 08, 2021 | 145.00 | 155.36 | 143.77 | 155.20 | 314,345 | +10.86(+7.53%) |
Feb 05, 2021 | 141.66 | 147.58 | 139.94 | 144.34 | 282,014 | +3.45(+2.45%) |
Feb 04, 2021 | 131.64 | 141.92 | 127.06 | 140.89 | 364,887 | +2.09(+1.50%) |
Feb 03, 2021 | 136.22 | 140.04 | 131.90 | 138.80 | 258,879 | +3.38(+2.50%) |
Feb 02, 2021 | 141.78 | 142.30 | 132.62 | 135.42 | 182,647 | -4.80(-3.42%) |
Feb 01, 2021 | 135.52 | 141.29 | 135.19 | 140.21 | 250,613 | +6.02(+4.48%) |
Jan 29, 2021 | 139.89 | 140.48 | 132.25 | 134.20 | 245,301 | -6.24(-4.44%) |
Jan 28, 2021 | 140.03 | 142.61 | 133.39 | 140.44 | 287,783 | +2.46(+1.78%) |
Jan 27, 2021 | 141.31 | 143.89 | 130.49 | 137.98 | 411,624 | -10.28(-6.93%) |
Jan 26, 2021 | 150.94 | 151.49 | 146.32 | 148.26 | 115,985 | -0.23(-0.16%) |
Jan 25, 2021 | 151.38 | 153.00 | 145.15 | 148.49 | 276,092 | -3.94(-2.58%) |
Jan 22, 2021 | 147.34 | 153.68 | 146.35 | 152.43 | 184,181 | +2.77(+1.85%) |
Jan 21, 2021 | 146.81 | 151.18 | 145.32 | 149.66 | 153,605 | +2.86(+1.95%) |
Jan 20, 2021 | 145.54 | 149.19 | 144.05 | 146.81 | 216,555 | +1.79(+1.24%) |
Jan 19, 2021 | 150.79 | 150.79 | 144.06 | 145.01 | 180,198 | -3.15(-2.13%) |
Jan 15, 2021 | 147.24 | 149.34 | 143.69 | 148.16 | 227,457 | -0.84(-0.56%) |
Jan 14, 2021 | 146.75 | 153.40 | 146.75 | 149.00 | 254,399 | +3.47(+2.39%) |
Jan 13, 2021 | 149.10 | 150.40 | 141.43 | 145.53 | 190,336 | -4.96(-3.30%) |
Jan 12, 2021 | 144.32 | 158.60 | 144.17 | 150.49 | 411,776 | +6.90(+4.81%) |
Jan 11, 2021 | 140.63 | 144.20 | 139.27 | 143.59 | 152,598 | +0.81(+0.57%) |
Jan 08, 2021 | 144.80 | 146.20 | 139.92 | 142.78 | 167,978 | -1.31(-0.91%) |
Jan 07, 2021 | 138.72 | 145.08 | 137.81 | 144.09 | 245,820 | +5.96(+4.31%) |
Jan 06, 2021 | 127.40 | 139.78 | 127.40 | 138.13 | 468,652 | +13.51(+10.84%) |
Jan 05, 2021 | 120.92 | 125.18 | 120.12 | 124.62 | 152,115 | +3.28(+2.70%) |
Jan 04, 2021 | 127.98 | 130.16 | 117.31 | 121.34 | 222,336 | -6.53(-5.11%) |
Dec 31, 2020 | 127.88 | 127.88 | 127.88 | 117,659 | +1.27(+1.00%) | |
Dec 30, 2020 | 122.22 | 128.38 | 122.22 | 126.61 | 117,659 | +4.54(+3.72%) |
Dec 29, 2020 | 122.95 | 123.14 | 119.51 | 122.07 | 153,884 | -0.57(-0.46%) |
Dec 28, 2020 | 117.02 | 124.43 | 115.55 | 122.63 | 250,397 | +6.84(+5.90%) |
Dec 24, 2020 | 117.13 | 118.11 | 115.51 | 115.80 | 130,239 | -1.62(-1.38%) |
Dec 23, 2020 | 117.74 | 119.39 | 116.70 | 117.42 | 124,919 | +0.67(+0.58%) |
Dec 22, 2020 | 118.39 | 119.32 | 116.40 | 116.74 | 269,962 | -0.65(-0.56%) |
Dec 21, 2020 | 113.78 | 118.44 | 112.33 | 117.40 | 220,066 | +2.20(+1.91%) |
Dec 18, 2020 | 122.35 | 124.47 | 115.09 | 115.20 | 545,262 | -6.82(-5.59%) |
Dec 17, 2020 | 119.39 | 122.26 | 117.44 | 122.02 | 114,958 | +2.99(+2.52%) |
Dec 16, 2020 | 118.97 | 120.05 | 116.99 | 119.02 | 172,433 | +0.87(+0.73%) |
Dec 15, 2020 | 117.65 | 119.53 | 117.02 | 118.16 | 225,641 | +1.78(+1.53%) |
Dec 14, 2020 | 121.89 | 122.08 | 116.26 | 116.37 | 395,111 | -2.92(-2.44%) |
Dec 11, 2020 | 116.80 | 120.14 | 115.65 | 119.29 | 145,211 | +1.72(+1.46%) |
Dec 10, 2020 | 120.91 | 121.66 | 117.23 | 117.57 | 165,933 | -4.33(-3.55%) |
Dec 09, 2020 | 123.39 | 124.77 | 121.00 | 121.90 | 146,187 | -0.37(-0.30%) |
Dec 08, 2020 | 120.81 | 123.39 | 120.81 | 122.27 | 106,337 | +0.35(+0.29%) |
Dec 07, 2020 | 123.09 | 124.76 | 119.94 | 121.92 | 300,327 | -1.53(-1.24%) |
Dec 04, 2020 | 123.72 | 125.21 | 122.28 | 123.45 | 109,216 | -0.16(-0.13%) |
Dec 03, 2020 | 122.67 | 127.37 | 122.66 | 123.61 | 155,967 | +1.69(+1.38%) |
Dec 02, 2020 | 120.05 | 122.64 | 117.12 | 121.92 | 277,240 | +0.60(+0.50%) |