Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 145.86 | 148.69 | 141.13 | 146.14 | 1,312,800 | +2.15(+1.49%) |
Feb 25, 2021 | 149.45 | 151.46 | 143.44 | 143.99 | 1,500,762 | -6.17(-4.11%) |
Feb 24, 2021 | 148.75 | 151.39 | 146.60 | 150.16 | 1,080,404 | +0.60(+0.40%) |
Feb 23, 2021 | 148.00 | 151.54 | 142.53 | 149.56 | 1,268,569 | -2.98(-1.95%) |
Feb 22, 2021 | 155.00 | 156.99 | 151.77 | 152.54 | 980,227 | -5.15(-3.27%) |
Feb 19, 2021 | 157.00 | 159.80 | 156.89 | 157.69 | 901,800 | +1.27(+0.81%) |
Feb 18, 2021 | 151.18 | 157.55 | 149.41 | 156.42 | 801,249 | +2.99(+1.95%) |
Feb 17, 2021 | 152.40 | 154.26 | 151.01 | 153.43 | 1,407,011 | -0.25(-0.16%) |
Feb 16, 2021 | 158.53 | 158.69 | 152.69 | 153.68 | 1,402,634 | -3.52(-2.24%) |
Feb 12, 2021 | 156.01 | 158.04 | 154.24 | 157.20 | 1,183,700 | +2.05(+1.32%) |
Feb 11, 2021 | 156.14 | 158.31 | 154.49 | 155.15 | 831,736 | +0.66(+0.43%) |
Feb 10, 2021 | 156.00 | 157.43 | 152.76 | 154.49 | 1,283,094 | -0.56(-0.36%) |
Feb 09, 2021 | 154.66 | 156.97 | 154.01 | 155.05 | 1,328,006 | -0.92(-0.59%) |
Feb 08, 2021 | 159.10 | 163.64 | 154.76 | 155.97 | 1,858,604 | -2.03(-1.28%) |
Feb 05, 2021 | 159.60 | 166.60 | 157.10 | 158.00 | 3,197,700 | +2.45(+1.58%) |
Feb 04, 2021 | 153.38 | 156.50 | 151.32 | 155.55 | 1,925,328 | +3.62(+2.38%) |
Feb 03, 2021 | 153.17 | 153.45 | 150.07 | 151.93 | 1,208,912 | -1.22(-0.80%) |
Feb 02, 2021 | 150.00 | 154.35 | 149.60 | 153.15 | 1,387,209 | +5.42(+3.67%) |
Feb 01, 2021 | 145.00 | 149.24 | 144.67 | 147.73 | 955,010 | +3.49(+2.42%) |
Jan 29, 2021 | 143.90 | 146.13 | 140.30 | 144.24 | 1,705,400 | +0.17(+0.12%) |
Jan 28, 2021 | 137.92 | 145.62 | 137.51 | 144.07 | 1,839,583 | +8.38(+6.18%) |
Jan 27, 2021 | 142.25 | 143.39 | 135.19 | 135.69 | 1,760,373 | -9.67(-6.65%) |
Jan 26, 2021 | 146.44 | 147.41 | 144.26 | 145.36 | 1,102,409 | -1.76(-1.20%) |
Jan 25, 2021 | 152.41 | 152.83 | 143.86 | 147.12 | 1,359,880 | -3.69(-2.45%) |
Jan 22, 2021 | 149.49 | 152.45 | 148.44 | 150.81 | 1,200,500 | +3.26(+2.21%) |
Jan 21, 2021 | 147.49 | 148.03 | 144.18 | 147.55 | 971,153 | +0.70(+0.48%) |
Jan 20, 2021 | 147.73 | 149.53 | 146.00 | 146.85 | 1,110,482 | +1.12(+0.77%) |
Jan 19, 2021 | 145.09 | 146.76 | 143.51 | 145.73 | 1,129,978 | +2.39(+1.67%) |
Jan 15, 2021 | 147.30 | 148.16 | 141.72 | 143.34 | 1,417,900 | -2.89(-1.98%) |
Jan 14, 2021 | 146.17 | 148.83 | 145.36 | 146.23 | 2,000,099 | -0.88(-0.60%) |
Jan 13, 2021 | 153.02 | 154.21 | 146.07 | 147.11 | 2,498,783 | -5.55(-3.64%) |
Jan 12, 2021 | 152.25 | 154.24 | 151.03 | 152.66 | 2,163,141 | +0.40(+0.26%) |
Jan 11, 2021 | 147.94 | 153.06 | 146.04 | 152.26 | 1,863,010 | +2.89(+1.93%) |
Jan 08, 2021 | 144.33 | 149.76 | 144.33 | 149.37 | 1,853,500 | +5.04(+3.49%) |
Jan 07, 2021 | 139.54 | 144.33 | 139.54 | 144.33 | 1,239,076 | +6.61(+4.80%) |
Jan 06, 2021 | 136.61 | 140.09 | 135.48 | 137.72 | 1,143,133 | -3.28(-2.33%) |
Jan 05, 2021 | 138.92 | 141.01 | 137.57 | 141.00 | 1,442,459 | +2.01(+1.45%) |
Jan 04, 2021 | 143.78 | 144.26 | 136.18 | 138.99 | 899,507 | -4.13(-2.89%) |
Dec 31, 2020 | 143.12 | 143.12 | 143.12 | 519,114 | +1.83(+1.30%) | |
Dec 30, 2020 | 141.14 | 142.22 | 141.00 | 141.29 | 519,114 | +1.24(+0.89%) |
Dec 29, 2020 | 141.02 | 141.72 | 137.63 | 140.05 | 646,089 | +0.60(+0.43%) |
Dec 28, 2020 | 144.39 | 144.59 | 138.86 | 139.45 | 700,017 | -3.38(-2.37%) |
Dec 24, 2020 | 143.11 | 144.56 | 142.15 | 142.83 | 257,700 | +0.06(+0.04%) |
Dec 23, 2020 | 143.40 | 144.50 | 140.11 | 142.77 | 697,850 | -0.72(-0.50%) |
Dec 22, 2020 | 141.56 | 144.19 | 141.54 | 143.49 | 828,533 | +2.92(+2.08%) |
Dec 21, 2020 | 138.40 | 141.08 | 137.44 | 140.57 | 869,536 | +0.30(+0.21%) |
Dec 18, 2020 | 141.10 | 142.28 | 139.19 | 140.27 | 1,521,400 | +0.18(+0.13%) |
Dec 17, 2020 | 136.81 | 140.77 | 136.81 | 140.09 | 924,531 | +4.64(+3.43%) |
Dec 16, 2020 | 135.22 | 136.83 | 133.54 | 135.45 | 1,086,044 | +0.18(+0.13%) |
Dec 15, 2020 | 137.62 | 138.79 | 133.71 | 135.27 | 1,287,433 | -2.03(-1.48%) |
Dec 14, 2020 | 138.54 | 139.68 | 134.34 | 137.30 | 1,618,902 | -1.78(-1.28%) |
Dec 11, 2020 | 137.40 | 139.27 | 136.00 | 139.08 | 1,003,300 | +1.57(+1.14%) |
Dec 10, 2020 | 132.26 | 137.78 | 131.24 | 137.51 | 1,469,399 | +5.19(+3.92%) |
Dec 09, 2020 | 135.00 | 135.44 | 130.85 | 132.32 | 1,025,126 | -2.92(-2.16%) |
Dec 08, 2020 | 135.56 | 137.11 | 134.66 | 135.24 | 1,064,051 | +0.45(+0.33%) |
Dec 07, 2020 | 135.92 | 138.10 | 134.57 | 134.79 | 1,237,873 | -1.09(-0.80%) |
Dec 04, 2020 | 135.61 | 136.95 | 134.27 | 135.88 | 1,307,500 | +0.79(+0.58%) |
Dec 03, 2020 | 132.30 | 136.52 | 132.29 | 135.09 | 1,261,277 | +2.69(+2.03%) |
Dec 02, 2020 | 131.33 | 132.63 | 129.99 | 132.40 | 1,694,889 | +1.04(+0.79%) |