Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 138.98 | 139.76 | 131.62 | 132.43 | 322,800 | -0.44(-0.33%) |
Feb 25, 2021 | 138.96 | 142.24 | 129.31 | 132.87 | 247,332 | -7.09(-5.07%) |
Feb 24, 2021 | 136.82 | 145.21 | 128.72 | 139.96 | 255,692 | +1.25(+0.90%) |
Feb 23, 2021 | 135.84 | 142.70 | 131.79 | 138.71 | 517,156 | -3.50(-2.46%) |
Feb 22, 2021 | 149.74 | 152.72 | 141.43 | 142.21 | 315,591 | -9.84(-6.47%) |
Feb 19, 2021 | 149.17 | 153.87 | 149.10 | 152.05 | 305,300 | +4.54(+3.08%) |
Feb 18, 2021 | 149.81 | 151.38 | 146.03 | 147.51 | 334,082 | -5.36(-3.51%) |
Feb 17, 2021 | 155.46 | 158.07 | 147.21 | 152.87 | 356,974 | -2.30(-1.48%) |
Feb 16, 2021 | 158.27 | 161.47 | 154.57 | 155.17 | 217,234 | -2.01(-1.28%) |
Feb 12, 2021 | 156.39 | 160.18 | 153.97 | 157.18 | 166,500 | +1.65(+1.06%) |
Feb 11, 2021 | 152.44 | 155.68 | 149.41 | 155.53 | 264,352 | +3.91(+2.58%) |
Feb 10, 2021 | 155.49 | 158.99 | 147.92 | 151.62 | 327,363 | -1.68(-1.10%) |
Feb 09, 2021 | 150.93 | 155.07 | 149.12 | 153.30 | 246,415 | +1.25(+0.82%) |
Feb 08, 2021 | 146.11 | 152.84 | 146.11 | 152.05 | 237,452 | +5.96(+4.08%) |
Feb 05, 2021 | 142.52 | 147.60 | 139.68 | 146.09 | 293,700 | +6.19(+4.42%) |
Feb 04, 2021 | 136.87 | 141.45 | 134.18 | 139.90 | 258,639 | +5.61(+4.18%) |
Feb 03, 2021 | 135.99 | 137.43 | 133.65 | 134.29 | 277,118 | -0.81(-0.60%) |
Feb 02, 2021 | 127.08 | 135.92 | 124.34 | 135.10 | 336,970 | +11.07(+8.93%) |
Feb 01, 2021 | 123.43 | 124.10 | 119.43 | 124.03 | 636,044 | +1.76(+1.44%) |
Jan 29, 2021 | 123.14 | 125.89 | 120.52 | 122.27 | 263,500 | -3.87(-3.07%) |
Jan 28, 2021 | 126.09 | 130.46 | 119.00 | 126.14 | 604,019 | +3.45(+2.81%) |
Jan 27, 2021 | 118.91 | 130.34 | 117.84 | 122.69 | 450,903 | +2.24(+1.86%) |
Jan 26, 2021 | 126.25 | 126.33 | 119.64 | 120.45 | 423,018 | -4.37(-3.50%) |
Jan 25, 2021 | 123.23 | 127.00 | 121.92 | 124.82 | 691,574 | +2.80(+2.29%) |
Jan 22, 2021 | 120.25 | 122.44 | 118.01 | 122.02 | 236,700 | -0.16(-0.13%) |
Jan 21, 2021 | 121.26 | 123.06 | 117.55 | 122.18 | 322,029 | +0.87(+0.72%) |
Jan 20, 2021 | 117.12 | 123.18 | 117.12 | 121.31 | 434,071 | +4.57(+3.91%) |
Jan 19, 2021 | 116.42 | 118.33 | 111.75 | 116.74 | 540,294 | +1.30(+1.13%) |
Jan 15, 2021 | 119.10 | 119.87 | 113.69 | 115.44 | 587,300 | -6.17(-5.07%) |
Jan 14, 2021 | 128.53 | 129.81 | 119.04 | 121.61 | 900,889 | -10.87(-8.21%) |
Jan 13, 2021 | 139.38 | 141.00 | 131.19 | 132.48 | 389,109 | -6.90(-4.95%) |
Jan 12, 2021 | 140.40 | 143.15 | 137.27 | 139.38 | 273,459 | -1.42(-1.01%) |
Jan 11, 2021 | 145.68 | 146.71 | 140.11 | 140.80 | 392,404 | -6.40(-4.35%) |
Jan 08, 2021 | 144.57 | 148.87 | 143.43 | 147.20 | 414,200 | +2.71(+1.88%) |
Jan 07, 2021 | 135.08 | 144.75 | 135.00 | 144.49 | 281,372 | +9.49(+7.03%) |
Jan 06, 2021 | 134.89 | 139.62 | 133.44 | 135.00 | 337,644 | -0.97(-0.71%) |
Jan 05, 2021 | 135.00 | 139.55 | 133.36 | 135.97 | 304,995 | +0.28(+0.21%) |
Jan 04, 2021 | 143.00 | 143.59 | 134.61 | 135.69 | 484,502 | -7.08(-4.96%) |
Dec 31, 2020 | 142.77 | 142.77 | 142.77 | 451,870 | -0.94(-0.65%) | |
Dec 30, 2020 | 143.20 | 146.20 | 141.55 | 143.71 | 451,870 | +2.29(+1.62%) |
Dec 29, 2020 | 135.95 | 142.09 | 135.18 | 141.42 | 349,546 | +6.01(+4.44%) |
Dec 28, 2020 | 145.04 | 146.01 | 133.50 | 135.41 | 477,464 | -7.61(-5.32%) |
Dec 24, 2020 | 146.09 | 147.54 | 142.30 | 143.02 | 138,800 | -1.71(-1.18%) |
Dec 23, 2020 | 145.51 | 148.82 | 142.25 | 144.73 | 216,361 | -0.39(-0.27%) |
Dec 22, 2020 | 148.29 | 150.46 | 142.51 | 145.12 | 508,918 | -0.96(-0.66%) |
Dec 21, 2020 | 136.92 | 146.66 | 136.66 | 146.08 | 548,985 | +5.17(+3.67%) |
Dec 18, 2020 | 138.39 | 142.67 | 135.34 | 140.91 | 683,300 | +3.43(+2.49%) |
Dec 17, 2020 | 136.10 | 138.28 | 133.00 | 137.48 | 442,053 | +2.55(+1.89%) |
Dec 16, 2020 | 134.60 | 137.16 | 133.07 | 134.93 | 434,206 | +1.77(+1.33%) |
Dec 15, 2020 | 135.57 | 136.44 | 128.13 | 133.16 | 674,175 | -4.06(-2.96%) |
Dec 14, 2020 | 135.24 | 139.60 | 133.82 | 137.22 | 487,188 | +3.45(+2.58%) |
Dec 11, 2020 | 132.84 | 137.39 | 132.07 | 133.77 | 209,900 | -1.37(-1.01%) |
Dec 10, 2020 | 124.45 | 136.27 | 124.25 | 135.14 | 394,812 | +7.61(+5.97%) |
Dec 09, 2020 | 129.97 | 134.70 | 126.95 | 127.53 | 399,117 | -0.50(-0.39%) |
Dec 08, 2020 | 118.00 | 131.41 | 118.00 | 128.03 | 658,899 | +9.74(+8.23%) |
Dec 07, 2020 | 123.57 | 123.61 | 118.08 | 118.29 | 296,263 | -4.90(-3.98%) |
Dec 04, 2020 | 119.55 | 123.95 | 117.00 | 123.19 | 438,800 | +5.37(+4.56%) |
Dec 03, 2020 | 116.49 | 120.83 | 116.31 | 117.82 | 230,861 | +2.28(+1.97%) |
Dec 02, 2020 | 123.72 | 123.72 | 114.07 | 115.54 | 546,467 | -8.17(-6.60%) |