Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 151.27 | 153.13 | 150.36 | 151.20 | 286,498 | -1.51(-0.99%) |
Feb 25, 2021 | 152.94 | 154.76 | 151.47 | 152.71 | 187,602 | -0.07(-0.05%) |
Feb 24, 2021 | 151.07 | 153.50 | 150.58 | 152.78 | 241,292 | +1.25(+0.83%) |
Feb 23, 2021 | 150.06 | 152.28 | 149.15 | 151.53 | 219,647 | +0.19(+0.12%) |
Feb 22, 2021 | 151.24 | 153.43 | 146.32 | 151.34 | 278,785 | +0.16(+0.11%) |
Feb 19, 2021 | 148.23 | 151.86 | 148.23 | 151.18 | 337,867 | +2.93(+1.97%) |
Feb 18, 2021 | 144.92 | 148.92 | 144.30 | 148.25 | 253,927 | +2.70(+1.86%) |
Feb 17, 2021 | 145.12 | 145.89 | 144.00 | 145.55 | 205,317 | +0.28(+0.19%) |
Feb 16, 2021 | 146.68 | 146.68 | 144.65 | 145.27 | 269,188 | -0.97(-0.66%) |
Feb 12, 2021 | 143.96 | 146.34 | 143.96 | 146.24 | 164,273 | +2.35(+1.63%) |
Feb 11, 2021 | 143.40 | 145.03 | 142.28 | 143.89 | 301,993 | +1.07(+0.75%) |
Feb 10, 2021 | 144.44 | 144.56 | 142.11 | 142.82 | 413,319 | -1.34(-0.93%) |
Feb 09, 2021 | 141.69 | 144.26 | 140.40 | 144.16 | 256,439 | +3.03(+2.14%) |
Feb 08, 2021 | 139.75 | 142.02 | 139.50 | 141.13 | 235,768 | +1.27(+0.91%) |
Feb 05, 2021 | 138.87 | 140.38 | 137.66 | 139.86 | 290,396 | +1.39(+1.01%) |
Feb 04, 2021 | 136.56 | 138.48 | 135.17 | 138.47 | 225,284 | +2.90(+2.14%) |
Feb 03, 2021 | 135.95 | 136.31 | 133.92 | 135.56 | 374,985 | +0.01(+0.01%) |
Feb 02, 2021 | 132.99 | 136.34 | 132.99 | 135.55 | 373,948 | +2.93(+2.21%) |
Feb 01, 2021 | 131.28 | 133.54 | 130.40 | 132.62 | 455,929 | +1.19(+0.90%) |
Jan 29, 2021 | 133.88 | 135.35 | 130.48 | 131.43 | 619,718 | -2.78(-2.07%) |
Jan 28, 2021 | 134.13 | 139.59 | 131.70 | 134.21 | 644,192 | -2.99(-2.18%) |
Jan 27, 2021 | 138.07 | 140.18 | 136.45 | 137.20 | 708,445 | -4.03(-2.85%) |
Jan 26, 2021 | 146.56 | 146.56 | 140.71 | 141.23 | 236,868 | -4.63(-3.17%) |
Jan 25, 2021 | 143.27 | 145.95 | 142.73 | 145.86 | 369,508 | +2.20(+1.53%) |
Jan 22, 2021 | 144.00 | 145.28 | 142.13 | 143.66 | 282,760 | -0.21(-0.14%) |
Jan 21, 2021 | 148.29 | 149.83 | 143.85 | 143.87 | 290,037 | -4.20(-2.83%) |
Jan 20, 2021 | 144.74 | 148.17 | 144.56 | 148.06 | 311,172 | +3.49(+2.41%) |
Jan 19, 2021 | 142.94 | 145.45 | 141.83 | 144.58 | 408,496 | +3.52(+2.49%) |
Jan 15, 2021 | 141.93 | 143.14 | 138.45 | 141.06 | 420,004 | -2.09(-1.46%) |
Jan 14, 2021 | 140.70 | 143.37 | 139.62 | 143.15 | 279,158 | +3.61(+2.59%) |
Jan 13, 2021 | 141.83 | 141.83 | 138.30 | 139.54 | 381,789 | -0.06(-0.05%) |
Jan 12, 2021 | 136.14 | 140.93 | 135.78 | 139.61 | 304,867 | +3.48(+2.56%) |
Jan 11, 2021 | 135.28 | 136.54 | 134.36 | 136.13 | 199,985 | -0.03(-0.02%) |
Jan 08, 2021 | 136.24 | 138.38 | 136.15 | 136.16 | 322,109 | +0.25(+0.18%) |
Jan 07, 2021 | 131.70 | 136.23 | 131.01 | 135.91 | 395,627 | +3.21(+2.42%) |
Jan 06, 2021 | 126.06 | 133.09 | 126.06 | 132.71 | 337,494 | +6.80(+5.40%) |
Jan 05, 2021 | 123.67 | 126.33 | 123.67 | 125.91 | 180,065 | +2.18(+1.77%) |
Jan 04, 2021 | 125.20 | 125.55 | 123.05 | 123.73 | 190,860 | -1.46(-1.17%) |
Dec 31, 2020 | 125.19 | 125.19 | 125.19 | 208,170 | +0.37(+0.30%) | |
Dec 30, 2020 | 125.09 | 126.34 | 124.43 | 124.81 | 208,170 | -0.45(-0.36%) |
Dec 29, 2020 | 126.06 | 126.85 | 125.01 | 125.26 | 170,680 | -0.81(-0.64%) |
Dec 28, 2020 | 126.37 | 126.96 | 125.53 | 126.07 | 116,200 | +0.23(+0.18%) |
Dec 24, 2020 | 125.66 | 125.99 | 124.62 | 125.84 | 85,839 | -0.01(-0.01%) |
Dec 23, 2020 | 126.23 | 126.74 | 124.80 | 125.84 | 131,584 | -0.48(-0.38%) |
Dec 22, 2020 | 125.84 | 127.43 | 125.00 | 126.33 | 218,970 | +0.54(+0.43%) |
Dec 21, 2020 | 124.69 | 126.03 | 122.93 | 125.79 | 229,183 | +0.37(+0.30%) |
Dec 18, 2020 | 125.43 | 126.50 | 124.00 | 125.42 | 495,138 | +0.30(+0.24%) |
Dec 17, 2020 | 124.95 | 125.74 | 124.14 | 125.12 | 240,595 | +0.47(+0.38%) |
Dec 16, 2020 | 124.82 | 125.63 | 119.47 | 124.65 | 270,804 | -0.32(-0.25%) |
Dec 15, 2020 | 124.85 | 125.38 | 123.19 | 124.96 | 280,415 | +1.18(+0.95%) |
Dec 14, 2020 | 129.58 | 130.52 | 123.51 | 123.78 | 337,137 | -5.18(-4.02%) |
Dec 11, 2020 | 129.14 | 130.28 | 128.30 | 128.96 | 422,852 | -0.66(-0.51%) |
Dec 10, 2020 | 129.92 | 130.15 | 127.53 | 129.62 | 420,153 | +0.05(+0.04%) |
Dec 09, 2020 | 128.48 | 130.10 | 127.60 | 129.57 | 432,326 | +1.71(+1.34%) |
Dec 08, 2020 | 124.91 | 128.37 | 124.42 | 127.86 | 566,532 | +2.69(+2.15%) |
Dec 07, 2020 | 123.75 | 126.58 | 123.75 | 125.18 | 540,553 | +1.00(+0.80%) |
Dec 04, 2020 | 121.68 | 124.66 | 120.58 | 124.18 | 268,168 | +2.28(+1.87%) |
Dec 03, 2020 | 120.67 | 123.09 | 119.61 | 121.90 | 326,552 | +0.53(+0.44%) |
Dec 02, 2020 | 123.56 | 123.76 | 119.80 | 121.37 | 344,828 | -2.05(-1.66%) |