Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 127.34 | 130.80 | 125.97 | 129.69 | 97,154 | +5.39(+4.34%) |
Feb 25, 2021 | 125.03 | 125.38 | 121.79 | 124.31 | 166,077 | -2.21(-1.75%) |
Feb 24, 2021 | 124.60 | 126.98 | 124.15 | 126.52 | 56,443 | -1.30(-1.01%) |
Feb 23, 2021 | 128.10 | 128.82 | 127.17 | 127.81 | 54,577 | -0.69(-0.54%) |
Feb 22, 2021 | 129.68 | 130.88 | 128.02 | 128.50 | 42,418 | -1.53(-1.18%) |
Feb 19, 2021 | 131.12 | 131.51 | 129.68 | 130.03 | 32,784 | -2.62(-1.97%) |
Feb 18, 2021 | 131.97 | 133.20 | 131.63 | 132.65 | 25,375 | -0.39(-0.30%) |
Feb 17, 2021 | 133.84 | 134.70 | 132.43 | 133.04 | 34,892 | +0.74(+0.56%) |
Feb 16, 2021 | 132.95 | 133.19 | 131.83 | 132.30 | 172,997 | -2.70(-2.00%) |
Feb 12, 2021 | 135.94 | 136.41 | 134.88 | 135.00 | 116,542 | -2.68(-1.95%) |
Feb 11, 2021 | 139.40 | 139.40 | 137.42 | 137.68 | 14,991 | -1.13(-0.81%) |
Feb 10, 2021 | 138.08 | 138.81 | 137.89 | 138.81 | 33,091 | +1.31(+0.95%) |
Feb 09, 2021 | 138.21 | 138.79 | 137.29 | 137.50 | 20,338 | +0.16(+0.11%) |
Feb 08, 2021 | 137.04 | 138.31 | 136.45 | 137.34 | 36,836 | +0.80(+0.59%) |
Feb 05, 2021 | 138.15 | 138.45 | 136.29 | 136.54 | 43,240 | -1.63(-1.18%) |
Feb 04, 2021 | 138.17 | 138.72 | 137.39 | 138.18 | 34,097 | -0.65(-0.47%) |
Feb 03, 2021 | 139.99 | 140.07 | 138.64 | 138.83 | 49,979 | -1.75(-1.24%) |
Feb 02, 2021 | 140.51 | 140.85 | 139.95 | 140.57 | 28,904 | -1.91(-1.34%) |
Feb 01, 2021 | 141.50 | 142.60 | 141.50 | 142.48 | 24,782 | +0.57(+0.40%) |
Jan 29, 2021 | 141.16 | 142.65 | 140.93 | 141.91 | 62,518 | -0.98(-0.69%) |
Jan 28, 2021 | 143.86 | 143.86 | 142.29 | 142.89 | 26,433 | -1.24(-0.86%) |
Jan 27, 2021 | 144.61 | 145.12 | 143.84 | 144.14 | 71,587 | +0.38(+0.26%) |
Jan 26, 2021 | 143.27 | 143.93 | 142.91 | 143.76 | 61,236 | -0.03(-0.02%) |
Jan 25, 2021 | 142.69 | 144.23 | 142.69 | 143.79 | 29,748 | +2.00(+1.41%) |
Jan 22, 2021 | 141.36 | 142.21 | 140.62 | 141.79 | 41,715 | +0.86(+0.61%) |
Jan 21, 2021 | 141.06 | 141.41 | 140.36 | 140.93 | 43,522 | -1.56(-1.10%) |
Jan 20, 2021 | 141.91 | 142.63 | 141.52 | 142.49 | 46,256 | +0.17(+0.12%) |
Jan 19, 2021 | 141.15 | 142.54 | 141.15 | 142.33 | 91,153 | +0.64(+0.45%) |
Jan 15, 2021 | 142.01 | 142.57 | 141.03 | 141.69 | 42,042 | +0.79(+0.56%) |
Jan 14, 2021 | 142.82 | 142.82 | 140.56 | 140.90 | 92,583 | -1.86(-1.31%) |
Jan 13, 2021 | 141.63 | 143.69 | 141.46 | 142.76 | 49,675 | +1.99(+1.42%) |
Jan 12, 2021 | 140.23 | 140.83 | 139.30 | 140.77 | 53,881 | +0.22(+0.16%) |
Jan 11, 2021 | 140.47 | 141.14 | 139.78 | 140.55 | 44,980 | -0.43(-0.31%) |
Jan 08, 2021 | 141.00 | 141.55 | 139.99 | 140.98 | 158,257 | -0.41(-0.29%) |
Jan 07, 2021 | 141.46 | 142.04 | 140.79 | 141.39 | 198,177 | -2.00(-1.40%) |
Jan 06, 2021 | 144.47 | 144.47 | 142.31 | 143.39 | 92,313 | -4.28(-2.90%) |
Jan 05, 2021 | 149.19 | 149.19 | 146.86 | 147.67 | 62,671 | -1.68(-1.12%) |
Jan 04, 2021 | 148.49 | 150.39 | 148.37 | 149.35 | 36,683 | -0.71(-0.47%) |
Dec 31, 2020 | 150.06 | 150.06 | 150.06 | 43,408 | +0.59(+0.39%) | |
Dec 30, 2020 | 148.41 | 149.55 | 148.41 | 149.47 | 43,408 | +0.50(+0.34%) |
Dec 29, 2020 | 147.69 | 149.52 | 147.69 | 148.97 | 19,968 | -0.39(-0.26%) |
Dec 28, 2020 | 147.72 | 149.51 | 147.24 | 149.35 | 23,052 | +0.65(+0.44%) |
Dec 24, 2020 | 148.45 | 149.26 | 148.45 | 148.70 | 9,295 | +0.62(+0.42%) |
Dec 23, 2020 | 148.20 | 148.22 | 146.65 | 148.08 | 35,391 | -1.66(-1.11%) |
Dec 22, 2020 | 149.38 | 149.84 | 149.12 | 149.74 | 33,577 | +1.23(+0.83%) |
Dec 21, 2020 | 148.78 | 149.27 | 147.91 | 148.51 | 73,425 | +0.69(+0.46%) |
Dec 18, 2020 | 148.62 | 149.06 | 147.41 | 147.82 | 39,258 | -0.51(-0.35%) |
Dec 17, 2020 | 150.14 | 150.37 | 147.79 | 148.34 | 29,850 | -0.60(-0.40%) |
Dec 16, 2020 | 147.87 | 149.59 | 147.59 | 148.94 | 37,787 | -0.37(-0.25%) |
Dec 15, 2020 | 149.53 | 150.21 | 148.83 | 149.30 | 18,995 | -0.72(-0.48%) |
Dec 14, 2020 | 148.88 | 150.79 | 148.38 | 150.03 | 26,298 | -0.88(-0.58%) |
Dec 11, 2020 | 150.78 | 151.71 | 150.19 | 150.90 | 46,038 | +0.89(+0.59%) |
Dec 10, 2020 | 148.68 | 150.57 | 148.13 | 150.02 | 76,515 | +2.00(+1.35%) |
Dec 09, 2020 | 148.14 | 148.81 | 147.30 | 148.01 | 40,569 | -0.88(-0.59%) |
Dec 08, 2020 | 149.05 | 149.65 | 148.76 | 148.89 | 19,750 | +0.99(+0.67%) |
Dec 07, 2020 | 147.35 | 148.25 | 146.75 | 147.91 | 70,677 | +2.11(+1.45%) |
Dec 04, 2020 | 146.50 | 146.68 | 145.31 | 145.79 | 77,204 | -3.26(-2.18%) |
Dec 03, 2020 | 148.04 | 149.53 | 147.74 | 149.05 | 31,052 | +1.85(+1.25%) |
Dec 02, 2020 | 148.10 | 148.45 | 146.41 | 147.20 | 30,408 | -2.01(-1.35%) |