Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 156.18 | 158.94 | 152.50 | 155.74 | 342,600 | +1.86(+1.21%) |
Feb 25, 2021 | 160.21 | 162.25 | 153.50 | 153.88 | 334,911 | -8.65(-5.32%) |
Feb 24, 2021 | 159.60 | 162.57 | 154.54 | 162.53 | 461,930 | +4.13(+2.61%) |
Feb 23, 2021 | 161.93 | 161.93 | 154.66 | 158.40 | 491,188 | -3.71(-2.29%) |
Feb 22, 2021 | 160.98 | 163.04 | 159.30 | 162.11 | 473,696 | -0.73(-0.45%) |
Feb 19, 2021 | 149.24 | 163.43 | 149.24 | 162.84 | 948,000 | +15.38(+10.43%) |
Feb 18, 2021 | 149.12 | 150.31 | 146.59 | 147.46 | 276,662 | -2.60(-1.73%) |
Feb 17, 2021 | 152.01 | 154.34 | 148.54 | 150.06 | 371,233 | -3.69(-2.40%) |
Feb 16, 2021 | 154.34 | 157.63 | 149.26 | 153.75 | 354,015 | -0.59(-0.38%) |
Feb 12, 2021 | 150.94 | 154.66 | 148.77 | 154.34 | 194,600 | +3.20(+2.12%) |
Feb 11, 2021 | 148.05 | 151.27 | 147.77 | 151.14 | 280,884 | +4.32(+2.94%) |
Feb 10, 2021 | 146.99 | 148.00 | 143.89 | 146.82 | 229,391 | +1.48(+1.02%) |
Feb 09, 2021 | 144.40 | 146.63 | 142.23 | 145.34 | 195,174 | -0.43(-0.29%) |
Feb 08, 2021 | 139.94 | 145.92 | 138.90 | 145.77 | 269,286 | +6.31(+4.52%) |
Feb 05, 2021 | 142.23 | 143.28 | 138.66 | 139.46 | 334,200 | -1.30(-0.92%) |
Feb 04, 2021 | 137.24 | 141.58 | 134.70 | 140.76 | 442,638 | +5.86(+4.34%) |
Feb 03, 2021 | 137.38 | 138.78 | 133.26 | 134.90 | 478,453 | -3.87(-2.79%) |
Feb 02, 2021 | 139.06 | 140.00 | 136.99 | 138.77 | 492,143 | +1.42(+1.03%) |
Feb 01, 2021 | 132.30 | 137.94 | 132.30 | 137.35 | 226,868 | +6.18(+4.71%) |
Jan 29, 2021 | 133.45 | 135.61 | 130.68 | 131.17 | 306,900 | -2.68(-2.00%) |
Jan 28, 2021 | 135.48 | 137.99 | 132.24 | 133.85 | 302,880 | +2.32(+1.76%) |
Jan 27, 2021 | 136.23 | 137.19 | 130.50 | 131.53 | 347,932 | -8.46(-6.04%) |
Jan 26, 2021 | 143.69 | 143.90 | 139.11 | 139.99 | 192,520 | -2.05(-1.44%) |
Jan 25, 2021 | 143.41 | 144.33 | 139.85 | 142.04 | 331,480 | -0.32(-0.22%) |
Jan 22, 2021 | 141.28 | 142.93 | 140.59 | 142.36 | 208,200 | -0.28(-0.20%) |
Jan 21, 2021 | 143.63 | 144.68 | 140.65 | 142.64 | 326,047 | +0.79(+0.56%) |
Jan 20, 2021 | 141.89 | 144.56 | 139.39 | 141.85 | 321,514 | +1.38(+0.98%) |
Jan 19, 2021 | 138.12 | 141.51 | 137.71 | 140.47 | 278,110 | +4.44(+3.26%) |
Jan 15, 2021 | 134.75 | 137.15 | 133.22 | 136.03 | 356,300 | +0.58(+0.43%) |
Jan 14, 2021 | 134.38 | 136.84 | 134.34 | 135.45 | 228,157 | +1.82(+1.36%) |
Jan 13, 2021 | 134.00 | 134.93 | 133.25 | 133.63 | 133,516 | +0.03(+0.02%) |
Jan 12, 2021 | 136.92 | 137.03 | 133.10 | 133.60 | 369,222 | -2.22(-1.63%) |
Jan 11, 2021 | 133.87 | 137.01 | 133.87 | 135.82 | 451,928 | +0.52(+0.38%) |
Jan 08, 2021 | 136.54 | 139.41 | 134.00 | 135.30 | 180,100 | +0.04(+0.03%) |
Jan 07, 2021 | 132.59 | 135.86 | 130.00 | 135.26 | 903,444 | +2.38(+1.79%) |
Jan 06, 2021 | 128.39 | 135.18 | 127.72 | 132.88 | 344,059 | +4.91(+3.84%) |
Jan 05, 2021 | 126.48 | 128.82 | 125.02 | 127.97 | 260,698 | +1.62(+1.28%) |
Jan 04, 2021 | 127.88 | 131.19 | 124.76 | 126.35 | 291,337 | -0.99(-0.78%) |
Dec 31, 2020 | 127.34 | 127.34 | 127.34 | 134,860 | +0.45(+0.35%) | |
Dec 30, 2020 | 125.21 | 127.62 | 125.21 | 126.89 | 134,860 | +2.33(+1.87%) |
Dec 29, 2020 | 126.91 | 126.91 | 123.77 | 124.56 | 118,540 | -1.77(-1.40%) |
Dec 28, 2020 | 127.06 | 128.78 | 126.33 | 126.33 | 155,539 | +0.04(+0.03%) |
Dec 24, 2020 | 126.33 | 126.42 | 125.40 | 126.29 | 41,400 | +0.58(+0.46%) |
Dec 23, 2020 | 125.64 | 126.73 | 125.34 | 125.71 | 146,959 | +0.39(+0.31%) |
Dec 22, 2020 | 124.12 | 126.19 | 123.29 | 125.32 | 183,686 | +1.48(+1.20%) |
Dec 21, 2020 | 123.38 | 124.90 | 122.71 | 123.84 | 184,207 | -2.05(-1.63%) |
Dec 18, 2020 | 127.36 | 128.88 | 125.14 | 125.89 | 682,600 | -0.83(-0.65%) |
Dec 17, 2020 | 124.93 | 126.78 | 124.08 | 126.72 | 219,810 | +2.04(+1.64%) |
Dec 16, 2020 | 126.76 | 127.00 | 123.29 | 124.68 | 238,441 | -1.18(-0.94%) |
Dec 15, 2020 | 123.89 | 125.94 | 122.90 | 125.86 | 197,095 | +4.51(+3.72%) |
Dec 14, 2020 | 121.35 | 122.88 | 120.80 | 121.35 | 282,109 | +1.38(+1.15%) |
Dec 11, 2020 | 120.87 | 121.85 | 118.45 | 119.97 | 168,600 | -1.55(-1.28%) |
Dec 10, 2020 | 119.99 | 122.99 | 119.93 | 121.52 | 175,365 | +0.30(+0.25%) |
Dec 09, 2020 | 122.13 | 123.32 | 120.17 | 121.22 | 414,886 | -1.32(-1.08%) |
Dec 08, 2020 | 121.77 | 122.88 | 120.11 | 122.54 | 175,433 | +0.24(+0.20%) |
Dec 07, 2020 | 123.74 | 124.49 | 121.97 | 122.30 | 177,266 | -1.14(-0.92%) |
Dec 04, 2020 | 120.40 | 123.64 | 119.85 | 123.44 | 235,400 | +4.10(+3.44%) |
Dec 03, 2020 | 119.67 | 120.30 | 118.92 | 119.34 | 175,469 | +0.34(+0.29%) |
Dec 02, 2020 | 118.76 | 119.83 | 118.19 | 119.00 | 269,000 | -0.45(-0.38%) |