Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 148.61 | 150.50 | 145.69 | 148.53 | 51,430 | +1.89(+1.29%) |
Feb 25, 2021 | 150.71 | 150.72 | 146.26 | 146.65 | 31,442 | -3.87(-2.57%) |
Feb 24, 2021 | 147.93 | 150.90 | 146.26 | 150.51 | 24,689 | +1.25(+0.84%) |
Feb 23, 2021 | 149.97 | 150.29 | 146.67 | 149.27 | 52,420 | +0.03(+0.02%) |
Feb 22, 2021 | 151.10 | 151.10 | 146.37 | 149.24 | 48,412 | -1.58(-1.05%) |
Feb 19, 2021 | 149.47 | 152.07 | 149.09 | 150.82 | 39,718 | +2.89(+1.95%) |
Feb 18, 2021 | 146.88 | 149.05 | 146.14 | 147.93 | 30,296 | +1.03(+0.70%) |
Feb 17, 2021 | 146.70 | 147.72 | 144.25 | 146.90 | 35,831 | +0.42(+0.29%) |
Feb 16, 2021 | 146.71 | 148.21 | 143.67 | 146.48 | 49,252 | +0.02(+0.01%) |
Feb 12, 2021 | 148.54 | 149.03 | 145.60 | 146.46 | 38,598 | -1.66(-1.12%) |
Feb 11, 2021 | 151.93 | 151.97 | 147.45 | 148.12 | 54,047 | -3.53(-2.32%) |
Feb 10, 2021 | 152.18 | 153.67 | 150.10 | 151.64 | 43,486 | +3.52(+2.37%) |
Feb 09, 2021 | 142.00 | 150.12 | 142.00 | 148.13 | 211,061 | +6.38(+4.50%) |
Feb 08, 2021 | 140.52 | 143.00 | 138.16 | 141.75 | 33,107 | +1.90(+1.36%) |
Feb 05, 2021 | 137.10 | 140.45 | 136.92 | 139.85 | 24,849 | +3.05(+2.23%) |
Feb 04, 2021 | 136.55 | 137.83 | 135.10 | 136.80 | 36,916 | +0.19(+0.14%) |
Feb 03, 2021 | 139.70 | 139.70 | 135.24 | 136.61 | 20,938 | -3.17(-2.27%) |
Feb 02, 2021 | 137.08 | 139.78 | 136.88 | 139.78 | 42,741 | +3.56(+2.62%) |
Feb 01, 2021 | 135.61 | 136.92 | 134.79 | 136.22 | 26,743 | +1.85(+1.37%) |
Jan 29, 2021 | 134.05 | 135.50 | 133.35 | 134.37 | 47,866 | -0.07(-0.05%) |
Jan 28, 2021 | 133.09 | 135.90 | 131.75 | 134.44 | 30,056 | +1.47(+1.11%) |
Jan 27, 2021 | 132.62 | 134.25 | 131.33 | 132.97 | 52,488 | -2.31(-1.71%) |
Jan 26, 2021 | 136.64 | 137.16 | 133.30 | 135.28 | 29,544 | -0.68(-0.50%) |
Jan 25, 2021 | 134.52 | 136.54 | 133.83 | 135.95 | 26,883 | +2.12(+1.58%) |
Jan 22, 2021 | 136.63 | 137.11 | 133.02 | 133.83 | 46,949 | -4.29(-3.11%) |
Jan 21, 2021 | 137.67 | 140.32 | 136.76 | 138.12 | 25,433 | -0.98(-0.71%) |
Jan 20, 2021 | 136.26 | 140.52 | 134.76 | 139.11 | 54,777 | +2.94(+2.16%) |
Jan 19, 2021 | 135.32 | 137.98 | 135.32 | 136.17 | 30,695 | +0.07(+0.05%) |
Jan 15, 2021 | 134.57 | 136.25 | 134.32 | 136.10 | 16,600 | +0.95(+0.71%) |
Jan 14, 2021 | 133.98 | 135.85 | 133.74 | 135.15 | 33,005 | +1.90(+1.42%) |
Jan 13, 2021 | 132.68 | 134.08 | 132.29 | 133.25 | 37,126 | +0.61(+0.46%) |
Jan 12, 2021 | 137.04 | 137.36 | 132.59 | 132.65 | 29,906 | -2.66(-1.97%) |
Jan 11, 2021 | 137.41 | 137.68 | 133.76 | 135.31 | 42,855 | -4.05(-2.91%) |
Jan 08, 2021 | 134.15 | 139.44 | 134.15 | 139.36 | 44,200 | +6.68(+5.03%) |
Jan 07, 2021 | 130.62 | 133.97 | 130.62 | 132.68 | 63,339 | +0.38(+0.29%) |
Jan 06, 2021 | 130.69 | 134.43 | 130.69 | 132.30 | 48,225 | -0.34(-0.26%) |
Jan 05, 2021 | 131.57 | 132.84 | 131.10 | 132.65 | 41,313 | +1.20(+0.91%) |
Jan 04, 2021 | 134.14 | 134.91 | 129.74 | 131.45 | 57,574 | -2.84(-2.11%) |
Dec 31, 2020 | 134.28 | 134.28 | 134.28 | 63,440 | +1.26(+0.94%) | |
Dec 30, 2020 | 132.79 | 135.93 | 131.64 | 133.03 | 63,440 | -0.31(-0.23%) |
Dec 29, 2020 | 133.28 | 134.36 | 132.41 | 133.34 | 31,909 | +1.74(+1.32%) |
Dec 28, 2020 | 133.44 | 133.73 | 131.29 | 131.60 | 10,946 | -1.64(-1.23%) |
Dec 24, 2020 | 130.10 | 133.59 | 130.10 | 133.24 | 16,314 | +2.12(+1.62%) |
Dec 23, 2020 | 133.40 | 133.71 | 130.63 | 131.12 | 35,860 | -2.45(-1.84%) |
Dec 22, 2020 | 130.27 | 134.27 | 129.58 | 133.57 | 112,455 | +2.84(+2.18%) |
Dec 21, 2020 | 130.38 | 131.44 | 128.69 | 130.73 | 63,365 | +0.47(+0.36%) |
Dec 18, 2020 | 130.27 | 131.58 | 127.81 | 130.26 | 74,538 | +0.72(+0.55%) |
Dec 17, 2020 | 130.38 | 132.12 | 128.99 | 129.54 | 25,945 | -0.76(-0.59%) |
Dec 16, 2020 | 128.32 | 130.31 | 126.89 | 130.31 | 210,287 | +2.54(+1.99%) |
Dec 15, 2020 | 127.39 | 128.12 | 127.29 | 127.77 | 64,867 | +0.40(+0.32%) |
Dec 14, 2020 | 126.08 | 128.32 | 126.08 | 127.36 | 40,751 | +1.23(+0.97%) |
Dec 11, 2020 | 126.86 | 128.48 | 125.15 | 126.14 | 47,516 | -1.97(-1.54%) |
Dec 10, 2020 | 127.56 | 128.93 | 127.56 | 128.11 | 37,081 | -0.33(-0.26%) |
Dec 09, 2020 | 130.13 | 130.46 | 128.14 | 128.44 | 70,681 | -1.12(-0.86%) |
Dec 08, 2020 | 129.70 | 130.62 | 129.03 | 129.56 | 39,907 | -0.49(-0.38%) |
Dec 07, 2020 | 131.34 | 131.34 | 127.92 | 130.05 | 44,227 | +0.92(+0.71%) |
Dec 04, 2020 | 131.96 | 133.11 | 128.72 | 129.13 | 66,278 | -3.11(-2.35%) |
Dec 03, 2020 | 134.61 | 135.26 | 131.36 | 132.24 | 53,070 | -0.82(-0.62%) |
Dec 02, 2020 | 135.55 | 137.08 | 131.54 | 133.06 | 89,718 | -4.27(-3.11%) |