Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 157.25 | 157.71 | 154.48 | 154.82 | 50,680 | -2.87(-1.82%) |
Feb 25, 2021 | 161.98 | 161.98 | 157.13 | 157.70 | 96,282 | -3.33(-2.07%) |
Feb 24, 2021 | 157.42 | 161.18 | 157.42 | 161.02 | 90,167 | +4.06(+2.59%) |
Feb 23, 2021 | 156.06 | 157.22 | 155.00 | 156.96 | 71,002 | +1.37(+0.88%) |
Feb 22, 2021 | 153.24 | 156.29 | 153.24 | 155.59 | 37,514 | +1.38(+0.89%) |
Feb 19, 2021 | 153.36 | 154.67 | 153.36 | 154.21 | 39,359 | +1.59(+1.04%) |
Feb 18, 2021 | 151.78 | 152.90 | 151.34 | 152.62 | 40,856 | -0.55(-0.36%) |
Feb 17, 2021 | 152.15 | 153.32 | 151.71 | 153.17 | 35,510 | +0.16(+0.11%) |
Feb 16, 2021 | 152.01 | 153.58 | 151.67 | 153.01 | 44,753 | +2.43(+1.61%) |
Feb 12, 2021 | 148.89 | 150.78 | 148.89 | 150.58 | 24,758 | +1.13(+0.76%) |
Feb 11, 2021 | 150.00 | 150.41 | 148.22 | 149.45 | 27,317 | +0.29(+0.19%) |
Feb 10, 2021 | 149.83 | 149.95 | 148.86 | 149.16 | 26,165 | -0.05(-0.03%) |
Feb 09, 2021 | 148.55 | 149.49 | 147.99 | 149.21 | 37,103 | +0.06(+0.04%) |
Feb 08, 2021 | 148.59 | 149.28 | 148.44 | 149.15 | 55,916 | +1.30(+0.88%) |
Feb 05, 2021 | 149.09 | 149.09 | 147.62 | 147.85 | 47,189 | +0.00(+0.00%) |
Feb 04, 2021 | 145.02 | 147.85 | 145.02 | 147.85 | 64,323 | +3.71(+2.58%) |
Feb 03, 2021 | 143.49 | 144.40 | 143.34 | 144.13 | 305,458 | +0.51(+0.36%) |
Feb 02, 2021 | 141.33 | 144.31 | 141.33 | 143.62 | 113,854 | +3.78(+2.70%) |
Feb 01, 2021 | 138.96 | 139.93 | 138.20 | 139.84 | 34,558 | +2.46(+1.79%) |
Jan 29, 2021 | 140.27 | 140.49 | 137.00 | 137.38 | 51,950 | -3.12(-2.22%) |
Jan 28, 2021 | 139.30 | 141.91 | 139.30 | 140.50 | 70,234 | +2.93(+2.13%) |
Jan 27, 2021 | 139.80 | 140.20 | 137.27 | 137.57 | 66,237 | -4.47(-3.15%) |
Jan 26, 2021 | 143.57 | 143.63 | 142.04 | 142.04 | 32,226 | -0.92(-0.64%) |
Jan 25, 2021 | 143.21 | 143.21 | 140.82 | 142.96 | 242,649 | -1.27(-0.88%) |
Jan 22, 2021 | 143.67 | 144.88 | 143.67 | 144.23 | 33,328 | -1.14(-0.79%) |
Jan 21, 2021 | 147.09 | 147.09 | 145.35 | 145.37 | 62,273 | -1.66(-1.13%) |
Jan 20, 2021 | 147.58 | 147.58 | 146.67 | 147.03 | 73,622 | -0.02(-0.01%) |
Jan 19, 2021 | 147.61 | 147.96 | 146.49 | 147.05 | 88,933 | +0.43(+0.30%) |
Jan 15, 2021 | 147.55 | 147.88 | 146.06 | 146.62 | 95,647 | -2.94(-1.97%) |
Jan 14, 2021 | 150.65 | 150.88 | 149.51 | 149.56 | 135,525 | -0.45(-0.30%) |
Jan 13, 2021 | 150.19 | 150.36 | 149.21 | 150.01 | 279,350 | -0.14(-0.09%) |
Jan 12, 2021 | 149.98 | 150.66 | 149.33 | 150.15 | 215,262 | +1.03(+0.69%) |
Jan 11, 2021 | 147.41 | 149.38 | 147.06 | 149.12 | 79,436 | +0.50(+0.34%) |
Jan 08, 2021 | 149.21 | 149.21 | 146.74 | 148.62 | 67,609 | -0.09(-0.06%) |
Jan 07, 2021 | 148.59 | 150.19 | 148.39 | 148.72 | 60,691 | +2.53(+1.73%) |
Jan 06, 2021 | 143.13 | 147.61 | 143.13 | 146.18 | 168,265 | +5.32(+3.78%) |
Jan 05, 2021 | 140.15 | 141.39 | 139.52 | 140.86 | 144,108 | +0.56(+0.40%) |
Jan 04, 2021 | 142.82 | 142.82 | 139.12 | 140.31 | 36,068 | -1.51(-1.07%) |
Dec 31, 2020 | 141.82 | 141.82 | 141.82 | 21,916 | +1.54(+1.10%) | |
Dec 30, 2020 | 139.77 | 140.64 | 139.77 | 140.28 | 21,916 | +1.09(+0.78%) |
Dec 29, 2020 | 140.50 | 140.50 | 139.09 | 139.19 | 32,226 | -0.41(-0.29%) |
Dec 28, 2020 | 139.64 | 140.20 | 139.07 | 139.60 | 34,341 | +1.24(+0.89%) |
Dec 24, 2020 | 138.84 | 138.84 | 137.42 | 138.36 | 17,677 | +0.29(+0.21%) |
Dec 23, 2020 | 137.12 | 138.88 | 137.12 | 138.07 | 37,050 | +1.87(+1.37%) |
Dec 22, 2020 | 137.63 | 137.93 | 136.10 | 136.20 | 60,388 | -1.33(-0.97%) |
Dec 21, 2020 | 136.91 | 138.22 | 135.34 | 137.53 | 53,551 | +1.51(+1.11%) |
Dec 18, 2020 | 137.25 | 137.25 | 135.34 | 136.02 | 214,143 | -0.88(-0.64%) |
Dec 17, 2020 | 137.04 | 137.07 | 136.56 | 136.90 | 23,390 | +0.59(+0.43%) |
Dec 16, 2020 | 136.20 | 136.51 | 135.80 | 136.31 | 34,332 | +0.25(+0.19%) |
Dec 15, 2020 | 135.11 | 136.40 | 134.28 | 136.06 | 34,186 | +2.12(+1.58%) |
Dec 14, 2020 | 136.54 | 136.54 | 133.94 | 133.94 | 23,182 | -0.84(-0.62%) |
Dec 11, 2020 | 134.61 | 135.05 | 133.77 | 134.78 | 38,523 | -1.50(-1.10%) |
Dec 10, 2020 | 135.33 | 136.37 | 135.14 | 136.28 | 47,403 | +0.01(+0.01%) |
Dec 09, 2020 | 137.64 | 137.64 | 135.76 | 136.26 | 46,936 | -0.55(-0.40%) |
Dec 08, 2020 | 135.91 | 136.90 | 135.91 | 136.81 | 135,732 | -0.07(-0.05%) |
Dec 07, 2020 | 136.73 | 137.35 | 136.43 | 136.88 | 62,104 | -0.53(-0.38%) |
Dec 04, 2020 | 136.28 | 137.45 | 136.28 | 137.40 | 55,762 | +2.11(+1.56%) |
Dec 03, 2020 | 135.88 | 136.25 | 134.87 | 135.29 | 168,599 | -0.32(-0.24%) |
Dec 02, 2020 | 133.83 | 135.79 | 133.83 | 135.61 | 33,041 | +1.39(+1.04%) |