Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 127.99 | 129.88 | 123.22 | 129.30 | 746,244 | +2.90(+2.29%) |
Feb 25, 2021 | 126.90 | 128.46 | 123.74 | 126.40 | 651,985 | -3.04(-2.35%) |
Feb 24, 2021 | 119.68 | 129.47 | 119.18 | 129.44 | 894,899 | +8.81(+7.31%) |
Feb 23, 2021 | 120.86 | 122.66 | 117.16 | 120.63 | 917,357 | -4.08(-3.27%) |
Feb 22, 2021 | 131.93 | 132.96 | 123.81 | 124.71 | 727,839 | -8.68(-6.51%) |
Feb 19, 2021 | 132.64 | 135.71 | 130.94 | 133.39 | 699,597 | +0.90(+0.68%) |
Feb 18, 2021 | 135.01 | 137.07 | 129.33 | 132.49 | 963,363 | -4.30(-3.14%) |
Feb 17, 2021 | 146.83 | 148.33 | 130.12 | 136.79 | 2,319,489 | -20.85(-13.22%) |
Feb 16, 2021 | 162.91 | 164.17 | 156.59 | 157.64 | 493,197 | -4.58(-2.82%) |
Feb 12, 2021 | 163.60 | 163.65 | 159.44 | 162.22 | 307,995 | -0.53(-0.33%) |
Feb 11, 2021 | 157.35 | 163.20 | 156.97 | 162.75 | 386,399 | +6.57(+4.21%) |
Feb 10, 2021 | 156.40 | 159.02 | 155.34 | 156.18 | 461,379 | +0.79(+0.51%) |
Feb 09, 2021 | 148.45 | 156.49 | 147.20 | 155.39 | 450,225 | +7.26(+4.90%) |
Feb 08, 2021 | 148.08 | 148.25 | 141.96 | 148.13 | 470,199 | +0.84(+0.57%) |
Feb 05, 2021 | 146.25 | 147.46 | 144.94 | 147.30 | 253,767 | +2.10(+1.45%) |
Feb 04, 2021 | 143.09 | 146.63 | 141.47 | 145.20 | 491,490 | +2.73(+1.91%) |
Feb 03, 2021 | 146.52 | 147.96 | 140.53 | 142.47 | 549,160 | -3.67(-2.51%) |
Feb 02, 2021 | 147.70 | 149.89 | 145.38 | 146.14 | 465,279 | +0.14(+0.10%) |
Feb 01, 2021 | 144.73 | 147.08 | 142.51 | 146.00 | 524,588 | +3.50(+2.45%) |
Jan 29, 2021 | 146.11 | 146.31 | 142.08 | 142.50 | 433,826 | -3.46(-2.37%) |
Jan 28, 2021 | 147.99 | 150.00 | 145.14 | 145.96 | 406,264 | -1.42(-0.97%) |
Jan 27, 2021 | 146.21 | 153.82 | 143.69 | 147.38 | 593,076 | -2.19(-1.46%) |
Jan 26, 2021 | 149.77 | 150.16 | 145.55 | 149.57 | 284,003 | +0.72(+0.49%) |
Jan 25, 2021 | 148.12 | 152.38 | 147.57 | 148.84 | 357,388 | +1.22(+0.83%) |
Jan 22, 2021 | 146.03 | 147.98 | 143.04 | 147.62 | 322,421 | +1.29(+0.88%) |
Jan 21, 2021 | 145.53 | 148.13 | 144.64 | 146.33 | 318,967 | +1.52(+1.05%) |
Jan 20, 2021 | 139.41 | 145.45 | 139.41 | 144.81 | 403,098 | +4.77(+3.40%) |
Jan 19, 2021 | 139.58 | 142.12 | 137.87 | 140.04 | 244,825 | +2.38(+1.73%) |
Jan 15, 2021 | 137.93 | 139.06 | 135.49 | 137.66 | 220,072 | -1.26(-0.91%) |
Jan 14, 2021 | 136.64 | 140.93 | 136.54 | 138.92 | 291,747 | +1.81(+1.32%) |
Jan 13, 2021 | 138.99 | 139.05 | 136.44 | 137.11 | 265,634 | -1.81(-1.31%) |
Jan 12, 2021 | 136.75 | 139.27 | 136.75 | 138.92 | 345,791 | +2.63(+1.93%) |
Jan 11, 2021 | 138.29 | 138.84 | 135.90 | 136.29 | 376,013 | -3.12(-2.24%) |
Jan 08, 2021 | 137.17 | 139.60 | 135.31 | 139.41 | 378,334 | +1.85(+1.35%) |
Jan 07, 2021 | 134.30 | 138.04 | 133.03 | 137.56 | 495,243 | +2.31(+1.71%) |
Jan 06, 2021 | 130.46 | 137.62 | 129.83 | 135.25 | 550,989 | +6.04(+4.67%) |
Jan 05, 2021 | 124.36 | 129.56 | 123.73 | 129.22 | 464,515 | +5.40(+4.36%) |
Jan 04, 2021 | 126.31 | 127.14 | 122.53 | 123.81 | 405,827 | -2.07(-1.64%) |
Dec 31, 2020 | 125.88 | 125.88 | 125.88 | 344,628 | -3.59(-2.77%) | |
Dec 30, 2020 | 130.59 | 133.00 | 129.31 | 129.47 | 344,628 | -2.06(-1.57%) |
Dec 29, 2020 | 136.41 | 136.98 | 129.83 | 131.53 | 582,808 | -4.57(-3.36%) |
Dec 28, 2020 | 134.86 | 136.84 | 132.03 | 136.10 | 481,036 | +2.42(+1.81%) |
Dec 24, 2020 | 133.32 | 135.28 | 132.45 | 133.68 | 171,003 | +0.55(+0.41%) |
Dec 23, 2020 | 137.88 | 138.26 | 130.74 | 133.13 | 402,452 | -4.64(-3.37%) |
Dec 22, 2020 | 136.58 | 138.26 | 135.39 | 137.77 | 225,452 | +1.10(+0.81%) |
Dec 21, 2020 | 135.20 | 138.66 | 134.38 | 136.67 | 469,817 | -0.37(-0.27%) |
Dec 18, 2020 | 139.37 | 141.23 | 136.75 | 137.04 | 636,945 | -1.45(-1.05%) |
Dec 17, 2020 | 130.61 | 139.00 | 130.35 | 138.49 | 761,283 | +8.28(+6.36%) |
Dec 16, 2020 | 125.70 | 131.16 | 125.57 | 130.21 | 537,385 | +4.79(+3.82%) |
Dec 15, 2020 | 127.18 | 128.61 | 124.86 | 125.42 | 449,480 | -1.59(-1.25%) |
Dec 14, 2020 | 125.06 | 128.07 | 124.29 | 127.01 | 557,168 | +2.43(+1.95%) |
Dec 11, 2020 | 123.60 | 125.12 | 121.81 | 124.58 | 455,307 | +1.20(+0.97%) |
Dec 10, 2020 | 118.98 | 123.53 | 117.35 | 123.38 | 369,369 | +3.91(+3.28%) |
Dec 09, 2020 | 118.71 | 122.61 | 118.62 | 119.47 | 410,738 | +0.30(+0.25%) |
Dec 08, 2020 | 117.21 | 119.33 | 114.86 | 119.18 | 361,238 | +1.79(+1.53%) |
Dec 07, 2020 | 118.11 | 119.08 | 116.15 | 117.38 | 416,039 | -0.89(-0.75%) |
Dec 04, 2020 | 117.52 | 118.37 | 116.36 | 118.27 | 341,690 | +0.84(+0.71%) |
Dec 03, 2020 | 119.91 | 121.73 | 117.43 | 117.44 | 418,544 | -2.19(-1.83%) |
Dec 02, 2020 | 121.84 | 121.84 | 118.34 | 119.63 | 272,752 | -2.84(-2.32%) |