Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 150.02 | 150.89 | 147.86 | 148.16 | 1,029,796 | -0.30(-0.20%) |
Feb 25, 2021 | 153.87 | 154.01 | 147.88 | 148.45 | 943,955 | -5.06(-3.30%) |
Feb 24, 2021 | 154.25 | 154.40 | 151.03 | 153.52 | 1,026,872 | -0.04(-0.02%) |
Feb 23, 2021 | 156.53 | 156.53 | 151.39 | 153.55 | 980,739 | -1.40(-0.90%) |
Feb 22, 2021 | 152.57 | 156.44 | 151.99 | 154.95 | 1,036,741 | +1.59(+1.04%) |
Feb 19, 2021 | 154.81 | 154.92 | 151.58 | 153.36 | 993,864 | -1.45(-0.94%) |
Feb 18, 2021 | 147.85 | 154.93 | 147.57 | 154.81 | 1,714,832 | +5.29(+3.54%) |
Feb 17, 2021 | 143.05 | 150.54 | 142.69 | 149.52 | 1,721,439 | +5.83(+4.06%) |
Feb 16, 2021 | 139.53 | 145.98 | 139.53 | 143.69 | 2,091,909 | +2.49(+1.77%) |
Feb 12, 2021 | 143.17 | 143.83 | 141.05 | 141.19 | 916,805 | -1.52(-1.07%) |
Feb 11, 2021 | 148.76 | 149.48 | 142.36 | 142.72 | 1,664,946 | -6.84(-4.57%) |
Feb 10, 2021 | 149.47 | 151.07 | 146.36 | 149.55 | 1,054,381 | +1.10(+0.74%) |
Feb 09, 2021 | 145.99 | 149.81 | 145.43 | 148.45 | 767,869 | +2.06(+1.41%) |
Feb 08, 2021 | 146.34 | 147.85 | 145.58 | 146.39 | 1,036,653 | +1.07(+0.74%) |
Feb 05, 2021 | 147.82 | 148.07 | 144.60 | 145.32 | 950,031 | -1.11(-0.76%) |
Feb 04, 2021 | 144.63 | 147.41 | 143.69 | 146.43 | 922,874 | +2.96(+2.06%) |
Feb 03, 2021 | 143.32 | 144.44 | 140.57 | 143.47 | 1,327,870 | +1.11(+0.78%) |
Feb 02, 2021 | 140.32 | 144.68 | 139.59 | 142.37 | 1,698,290 | +2.87(+2.06%) |
Feb 01, 2021 | 139.64 | 143.68 | 138.62 | 139.49 | 1,809,239 | +1.69(+1.23%) |
Jan 29, 2021 | 141.37 | 142.80 | 137.01 | 137.80 | 1,399,180 | -3.88(-2.74%) |
Jan 28, 2021 | 138.24 | 142.91 | 137.21 | 141.68 | 1,769,032 | +5.00(+3.66%) |
Jan 27, 2021 | 141.04 | 142.71 | 132.27 | 136.68 | 3,645,501 | -8.96(-6.15%) |
Jan 26, 2021 | 147.84 | 147.94 | 144.66 | 145.65 | 887,148 | -1.88(-1.27%) |
Jan 25, 2021 | 151.24 | 152.15 | 144.49 | 147.52 | 1,998,413 | -3.79(-2.50%) |
Jan 22, 2021 | 153.00 | 153.79 | 150.75 | 151.31 | 714,417 | -2.70(-1.75%) |
Jan 21, 2021 | 152.47 | 155.02 | 152.47 | 154.01 | 510,904 | +1.39(+0.91%) |
Jan 20, 2021 | 153.42 | 153.82 | 151.72 | 152.62 | 538,230 | -0.69(-0.45%) |
Jan 19, 2021 | 152.56 | 154.41 | 150.78 | 153.31 | 1,029,581 | +0.63(+0.41%) |
Jan 15, 2021 | 154.67 | 155.23 | 152.40 | 152.69 | 981,634 | -3.31(-2.12%) |
Jan 14, 2021 | 159.76 | 159.76 | 155.00 | 155.99 | 952,243 | -2.71(-1.71%) |
Jan 13, 2021 | 162.64 | 162.72 | 158.23 | 158.70 | 953,268 | -4.54(-2.78%) |
Jan 12, 2021 | 157.85 | 164.39 | 157.72 | 163.24 | 1,191,641 | +5.22(+3.30%) |
Jan 11, 2021 | 155.18 | 160.63 | 154.63 | 158.02 | 1,283,878 | +0.89(+0.56%) |
Jan 08, 2021 | 155.51 | 158.06 | 155.31 | 157.13 | 935,528 | +2.21(+1.43%) |
Jan 07, 2021 | 153.34 | 155.97 | 152.09 | 154.92 | 1,074,905 | +1.31(+0.85%) |
Jan 06, 2021 | 145.26 | 154.11 | 145.26 | 153.61 | 1,714,338 | +8.39(+5.78%) |
Jan 05, 2021 | 144.35 | 146.12 | 143.53 | 145.22 | 670,493 | -0.16(-0.11%) |
Jan 04, 2021 | 145.90 | 147.44 | 144.10 | 145.38 | 918,973 | -0.16(-0.11%) |
Dec 31, 2020 | 145.53 | 145.53 | 145.53 | 648,985 | -0.14(-0.10%) | |
Dec 30, 2020 | 144.73 | 147.56 | 144.73 | 145.67 | 648,985 | +0.90(+0.62%) |
Dec 29, 2020 | 147.03 | 147.30 | 144.31 | 144.78 | 762,230 | -1.95(-1.33%) |
Dec 28, 2020 | 149.04 | 150.27 | 146.24 | 146.73 | 934,342 | -1.74(-1.17%) |
Dec 24, 2020 | 147.71 | 148.74 | 146.85 | 148.46 | 333,344 | +1.28(+0.87%) |
Dec 23, 2020 | 146.62 | 148.26 | 146.37 | 147.18 | 656,356 | -0.10(-0.07%) |
Dec 22, 2020 | 148.22 | 148.93 | 146.62 | 147.28 | 844,637 | -1.01(-0.68%) |
Dec 21, 2020 | 146.39 | 148.37 | 144.78 | 148.29 | 1,163,652 | +0.46(+0.31%) |
Dec 18, 2020 | 147.81 | 148.80 | 146.69 | 147.83 | 1,599,836 | -0.32(-0.22%) |
Dec 17, 2020 | 149.73 | 151.25 | 147.84 | 148.15 | 1,458,731 | -0.68(-0.45%) |
Dec 16, 2020 | 147.56 | 149.39 | 146.05 | 148.82 | 1,346,954 | +1.37(+0.93%) |
Dec 15, 2020 | 145.67 | 147.55 | 144.02 | 147.46 | 1,138,625 | +2.10(+1.45%) |
Dec 14, 2020 | 146.32 | 148.83 | 145.12 | 145.35 | 1,042,533 | -0.09(-0.06%) |
Dec 11, 2020 | 145.78 | 148.44 | 144.31 | 145.45 | 983,049 | -0.52(-0.35%) |
Dec 10, 2020 | 144.15 | 146.33 | 142.59 | 145.96 | 911,108 | +0.25(+0.17%) |
Dec 09, 2020 | 141.14 | 146.15 | 140.70 | 145.72 | 1,382,424 | +4.77(+3.38%) |
Dec 08, 2020 | 140.86 | 141.20 | 137.42 | 140.94 | 1,230,032 | -0.83(-0.59%) |
Dec 07, 2020 | 139.87 | 141.81 | 139.30 | 141.78 | 1,068,661 | +1.12(+0.79%) |
Dec 04, 2020 | 138.34 | 140.98 | 138.34 | 140.66 | 658,618 | +2.15(+1.55%) |
Dec 03, 2020 | 137.13 | 139.36 | 136.81 | 138.51 | 700,411 | +1.56(+1.14%) |
Dec 02, 2020 | 139.47 | 139.71 | 136.07 | 136.95 | 1,387,324 | -3.84(-2.73%) |