Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 143.88 | 145.64 | 141.22 | 143.76 | 471,324 | +1.40(+0.98%) |
Feb 25, 2021 | 148.22 | 148.93 | 141.76 | 142.37 | 537,021 | -7.43(-4.96%) |
Feb 24, 2021 | 145.39 | 149.90 | 144.12 | 149.80 | 312,967 | +2.57(+1.75%) |
Feb 23, 2021 | 144.51 | 147.89 | 141.82 | 147.23 | 418,210 | -0.99(-0.67%) |
Feb 22, 2021 | 151.04 | 152.08 | 147.90 | 148.22 | 219,841 | -5.25(-3.42%) |
Feb 19, 2021 | 152.66 | 154.21 | 152.01 | 153.47 | 157,643 | +2.49(+1.65%) |
Feb 18, 2021 | 150.60 | 151.54 | 148.93 | 150.98 | 165,566 | -1.48(-0.97%) |
Feb 17, 2021 | 152.75 | 153.43 | 150.45 | 152.46 | 216,332 | -2.38(-1.54%) |
Feb 16, 2021 | 155.89 | 156.50 | 154.07 | 154.84 | 120,915 | +0.26(+0.17%) |
Feb 12, 2021 | 152.47 | 154.61 | 151.65 | 154.59 | 101,449 | +1.61(+1.06%) |
Feb 11, 2021 | 150.77 | 153.01 | 150.75 | 152.97 | 132,589 | +3.31(+2.21%) |
Feb 10, 2021 | 150.19 | 151.00 | 147.93 | 149.66 | 151,636 | +0.83(+0.56%) |
Feb 09, 2021 | 147.89 | 149.20 | 147.78 | 148.84 | 79,120 | +0.77(+0.52%) |
Feb 08, 2021 | 146.97 | 148.08 | 146.81 | 148.07 | 110,405 | +2.24(+1.54%) |
Feb 05, 2021 | 146.13 | 146.13 | 145.38 | 145.83 | 95,930 | +0.38(+0.26%) |
Feb 04, 2021 | 143.43 | 145.45 | 143.13 | 145.45 | 103,287 | +2.05(+1.43%) |
Feb 03, 2021 | 146.00 | 146.12 | 143.38 | 143.39 | 107,255 | -2.57(-1.76%) |
Feb 02, 2021 | 144.55 | 146.09 | 144.06 | 145.97 | 166,617 | +3.05(+2.13%) |
Feb 01, 2021 | 139.75 | 143.25 | 139.60 | 142.92 | 152,355 | +4.47(+3.22%) |
Jan 29, 2021 | 140.31 | 140.65 | 137.20 | 138.45 | 158,546 | -2.12(-1.51%) |
Jan 28, 2021 | 139.58 | 142.51 | 139.25 | 140.57 | 292,784 | +2.71(+1.97%) |
Jan 27, 2021 | 141.10 | 141.70 | 137.06 | 137.86 | 237,130 | -5.91(-4.11%) |
Jan 26, 2021 | 145.06 | 145.10 | 143.58 | 143.77 | 124,230 | -1.30(-0.89%) |
Jan 25, 2021 | 146.40 | 146.72 | 142.21 | 145.07 | 244,803 | +0.05(+0.03%) |
Jan 22, 2021 | 145.61 | 146.33 | 144.85 | 145.02 | 882,240 | -1.17(-0.80%) |
Jan 21, 2021 | 146.41 | 146.41 | 144.96 | 146.19 | 163,978 | +0.61(+0.42%) |
Jan 20, 2021 | 146.03 | 146.63 | 145.39 | 145.59 | 157,343 | +1.03(+0.71%) |
Jan 19, 2021 | 142.74 | 144.82 | 142.68 | 144.56 | 168,100 | +3.57(+2.53%) |
Jan 15, 2021 | 142.52 | 142.90 | 140.36 | 140.99 | 149,615 | -1.96(-1.37%) |
Jan 14, 2021 | 142.88 | 144.27 | 142.84 | 142.96 | 154,839 | +0.96(+0.67%) |
Jan 13, 2021 | 142.17 | 142.70 | 141.22 | 142.00 | 118,342 | +0.18(+0.13%) |
Jan 12, 2021 | 141.56 | 142.23 | 140.47 | 141.82 | 157,628 | +0.74(+0.52%) |
Jan 11, 2021 | 140.29 | 142.11 | 139.93 | 141.08 | 161,067 | -0.40(-0.28%) |
Jan 08, 2021 | 141.55 | 142.09 | 139.78 | 141.48 | 175,705 | +1.44(+1.03%) |
Jan 07, 2021 | 136.90 | 140.19 | 136.90 | 140.04 | 178,911 | +4.38(+3.22%) |
Jan 06, 2021 | 135.45 | 137.96 | 134.97 | 135.66 | 318,018 | -2.03(-1.48%) |
Jan 05, 2021 | 135.86 | 137.73 | 135.86 | 137.69 | 133,213 | +1.51(+1.11%) |
Jan 04, 2021 | 138.30 | 139.52 | 134.62 | 136.18 | 256,801 | -1.41(-1.03%) |
Dec 31, 2020 | 137.59 | 137.59 | 137.59 | 81,681 | -0.03(-0.02%) | |
Dec 30, 2020 | 136.86 | 137.78 | 136.86 | 137.62 | 81,681 | +1.44(+1.06%) |
Dec 29, 2020 | 137.41 | 137.58 | 135.54 | 136.18 | 112,833 | -0.61(-0.44%) |
Dec 28, 2020 | 138.67 | 138.93 | 136.76 | 136.79 | 72,775 | -0.62(-0.45%) |
Dec 24, 2020 | 137.07 | 137.41 | 136.72 | 137.41 | 27,695 | +0.69(+0.50%) |
Dec 23, 2020 | 138.37 | 138.37 | 136.72 | 136.72 | 125,617 | -1.36(-0.98%) |
Dec 22, 2020 | 137.55 | 138.10 | 136.72 | 138.07 | 71,080 | +0.93(+0.68%) |
Dec 21, 2020 | 136.09 | 137.34 | 134.78 | 137.14 | 76,835 | -0.21(-0.15%) |
Dec 18, 2020 | 137.46 | 137.91 | 136.54 | 137.35 | 77,128 | +0.09(+0.07%) |
Dec 17, 2020 | 137.26 | 137.37 | 136.56 | 137.26 | 77,698 | +0.84(+0.61%) |
Dec 16, 2020 | 136.08 | 136.56 | 135.62 | 136.43 | 64,340 | +0.83(+0.61%) |
Dec 15, 2020 | 135.25 | 135.61 | 134.60 | 135.60 | 94,774 | +1.77(+1.32%) |
Dec 14, 2020 | 133.18 | 134.47 | 133.18 | 133.83 | 93,050 | +1.40(+1.06%) |
Dec 11, 2020 | 132.01 | 132.94 | 131.17 | 132.42 | 99,222 | -0.48(-0.36%) |
Dec 10, 2020 | 131.85 | 133.41 | 131.13 | 132.90 | 106,288 | +0.11(+0.08%) |
Dec 09, 2020 | 135.96 | 136.22 | 132.14 | 132.79 | 110,585 | -3.19(-2.34%) |
Dec 08, 2020 | 135.21 | 136.21 | 134.74 | 135.98 | 88,338 | +0.77(+0.57%) |
Dec 07, 2020 | 135.42 | 135.63 | 134.77 | 135.21 | 76,956 | +0.27(+0.20%) |
Dec 04, 2020 | 132.99 | 135.01 | 132.99 | 134.94 | 41,777 | +2.57(+1.94%) |
Dec 03, 2020 | 132.55 | 133.40 | 132.12 | 132.37 | 123,872 | -0.41(-0.31%) |
Dec 02, 2020 | 131.99 | 132.90 | 131.53 | 132.78 | 106,578 | +0.50(+0.38%) |