Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 154.65 | 157.04 | 149.20 | 153.23 | 439,000 | +0.00(+0.00%) |
Feb 25, 2021 | 167.04 | 168.87 | 151.26 | 153.23 | 452,831 | -13.59(-8.15%) |
Feb 24, 2021 | 156.56 | 167.58 | 153.31 | 166.82 | 421,010 | +7.36(+4.62%) |
Feb 23, 2021 | 155.63 | 160.86 | 152.19 | 159.46 | 637,186 | -0.46(-0.29%) |
Feb 22, 2021 | 157.98 | 168.84 | 156.01 | 159.92 | 856,332 | -0.97(-0.60%) |
Feb 19, 2021 | 163.59 | 178.98 | 155.38 | 160.89 | 3,567,700 | +20.40(+14.52%) |
Feb 18, 2021 | 136.25 | 142.59 | 133.65 | 140.49 | 863,115 | +3.83(+2.80%) |
Feb 17, 2021 | 138.15 | 139.45 | 135.19 | 136.66 | 352,975 | -3.06(-2.19%) |
Feb 16, 2021 | 142.00 | 144.99 | 138.05 | 139.72 | 519,294 | -0.87(-0.62%) |
Feb 12, 2021 | 146.35 | 146.35 | 138.51 | 140.59 | 476,700 | -5.86(-4.00%) |
Feb 11, 2021 | 147.37 | 148.91 | 144.56 | 146.45 | 195,852 | -0.24(-0.16%) |
Feb 10, 2021 | 147.75 | 149.70 | 144.79 | 146.69 | 212,997 | -1.54(-1.04%) |
Feb 09, 2021 | 144.31 | 148.96 | 144.31 | 148.23 | 353,052 | +4.84(+3.38%) |
Feb 08, 2021 | 143.68 | 149.22 | 141.18 | 143.39 | 399,434 | +0.29(+0.20%) |
Feb 05, 2021 | 137.07 | 144.46 | 136.59 | 143.10 | 368,900 | +6.13(+4.48%) |
Feb 04, 2021 | 137.84 | 138.47 | 135.44 | 136.97 | 330,800 | +0.74(+0.54%) |
Feb 03, 2021 | 136.31 | 137.99 | 133.91 | 136.23 | 398,859 | +0.27(+0.20%) |
Feb 02, 2021 | 132.04 | 137.26 | 131.95 | 135.96 | 362,641 | +4.70(+3.58%) |
Feb 01, 2021 | 137.00 | 137.34 | 130.38 | 131.26 | 627,944 | -1.67(-1.26%) |
Jan 29, 2021 | 134.73 | 135.05 | 130.85 | 132.93 | 277,500 | -0.62(-0.46%) |
Jan 28, 2021 | 134.58 | 137.51 | 132.01 | 133.55 | 260,258 | -0.64(-0.48%) |
Jan 27, 2021 | 135.54 | 139.00 | 130.34 | 134.19 | 450,737 | -2.85(-2.08%) |
Jan 26, 2021 | 139.71 | 140.74 | 135.45 | 137.04 | 246,847 | -2.86(-2.04%) |
Jan 25, 2021 | 144.65 | 146.73 | 138.74 | 139.90 | 348,162 | -1.69(-1.19%) |
Jan 22, 2021 | 144.35 | 145.39 | 140.56 | 141.59 | 278,700 | -2.80(-1.94%) |
Jan 21, 2021 | 143.89 | 145.46 | 141.02 | 144.39 | 209,748 | +0.20(+0.14%) |
Jan 20, 2021 | 143.36 | 149.59 | 142.76 | 144.19 | 241,472 | +2.48(+1.75%) |
Jan 19, 2021 | 140.00 | 142.42 | 138.05 | 141.71 | 614,293 | +3.66(+2.65%) |
Jan 15, 2021 | 143.33 | 145.50 | 137.41 | 138.05 | 404,000 | -5.52(-3.84%) |
Jan 14, 2021 | 142.90 | 147.00 | 141.95 | 143.57 | 432,727 | -0.92(-0.64%) |
Jan 13, 2021 | 149.56 | 150.00 | 143.61 | 144.49 | 383,985 | -5.71(-3.80%) |
Jan 12, 2021 | 151.81 | 154.54 | 146.49 | 150.20 | 522,140 | -1.41(-0.93%) |
Jan 11, 2021 | 147.11 | 153.00 | 144.76 | 151.61 | 283,749 | +2.59(+1.74%) |
Jan 08, 2021 | 147.62 | 152.93 | 146.81 | 149.02 | 365,300 | +4.41(+3.05%) |
Jan 07, 2021 | 139.84 | 146.67 | 139.37 | 144.61 | 380,155 | +6.13(+4.43%) |
Jan 06, 2021 | 147.41 | 149.63 | 136.44 | 138.48 | 590,542 | -11.90(-7.91%) |
Jan 05, 2021 | 147.49 | 150.75 | 145.35 | 150.38 | 215,008 | +2.89(+1.96%) |
Jan 04, 2021 | 148.84 | 149.85 | 143.34 | 147.49 | 316,631 | -1.58(-1.06%) |
Dec 31, 2020 | 149.07 | 149.07 | 149.07 | 202,358 | +2.57(+1.75%) | |
Dec 30, 2020 | 149.04 | 149.61 | 146.05 | 146.50 | 202,358 | -0.70(-0.48%) |
Dec 29, 2020 | 150.43 | 151.16 | 145.41 | 147.20 | 220,556 | -2.02(-1.35%) |
Dec 28, 2020 | 155.00 | 155.24 | 146.09 | 149.22 | 304,092 | -3.12(-2.05%) |
Dec 24, 2020 | 155.07 | 155.64 | 151.29 | 152.34 | 64,800 | -1.58(-1.03%) |
Dec 23, 2020 | 154.50 | 155.00 | 148.47 | 153.92 | 326,357 | -0.70(-0.45%) |
Dec 22, 2020 | 152.00 | 155.75 | 150.82 | 154.62 | 361,404 | +4.37(+2.91%) |
Dec 21, 2020 | 148.68 | 151.70 | 145.57 | 150.25 | 329,610 | +0.91(+0.61%) |
Dec 18, 2020 | 148.69 | 151.67 | 147.31 | 149.34 | 529,900 | +1.96(+1.33%) |
Dec 17, 2020 | 142.85 | 148.46 | 141.73 | 147.38 | 450,014 | +6.21(+4.40%) |
Dec 16, 2020 | 139.81 | 142.47 | 138.50 | 141.17 | 261,473 | +0.82(+0.58%) |
Dec 15, 2020 | 139.57 | 141.66 | 137.91 | 140.35 | 495,055 | +1.27(+0.91%) |
Dec 14, 2020 | 130.68 | 140.32 | 130.33 | 139.08 | 546,791 | +9.19(+7.08%) |
Dec 11, 2020 | 132.25 | 133.49 | 128.25 | 129.89 | 156,700 | -2.90(-2.18%) |
Dec 10, 2020 | 122.00 | 134.66 | 122.00 | 132.79 | 677,894 | +9.02(+7.29%) |
Dec 09, 2020 | 126.02 | 128.25 | 122.02 | 123.77 | 290,976 | -2.05(-1.63%) |
Dec 08, 2020 | 132.06 | 132.92 | 125.46 | 125.82 | 686,322 | -5.21(-3.98%) |
Dec 07, 2020 | 128.95 | 132.00 | 128.38 | 131.03 | 254,905 | +2.23(+1.73%) |
Dec 04, 2020 | 131.40 | 132.52 | 127.73 | 128.80 | 225,600 | -2.41(-1.84%) |
Dec 03, 2020 | 128.80 | 133.36 | 128.80 | 131.21 | 191,693 | +2.79(+2.17%) |
Dec 02, 2020 | 127.86 | 129.39 | 124.52 | 128.42 | 397,047 | +0.00(+0.00%) |