Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 155.73 | 158.67 | 152.66 | 157.24 | 30,496 | +2.76(+1.79%) |
Feb 25, 2021 | 160.18 | 161.46 | 153.66 | 154.47 | 31,226 | -6.18(-3.85%) |
Feb 24, 2021 | 160.08 | 161.34 | 157.08 | 160.65 | 38,868 | -0.12(-0.08%) |
Feb 23, 2021 | 157.00 | 160.94 | 150.02 | 160.77 | 72,966 | -1.73(-1.06%) |
Feb 22, 2021 | 167.59 | 168.69 | 161.87 | 162.50 | 33,527 | -6.99(-4.12%) |
Feb 19, 2021 | 169.25 | 171.12 | 168.89 | 169.49 | 28,987 | +2.46(+1.47%) |
Feb 18, 2021 | 165.82 | 167.75 | 164.09 | 167.03 | 19,311 | -0.90(-0.54%) |
Feb 17, 2021 | 168.89 | 168.89 | 165.17 | 167.93 | 30,013 | -2.70(-1.58%) |
Feb 16, 2021 | 172.92 | 174.02 | 169.97 | 170.63 | 23,571 | -1.33(-0.77%) |
Feb 12, 2021 | 170.79 | 171.96 | 169.52 | 171.96 | 17,996 | +1.49(+0.87%) |
Feb 11, 2021 | 172.07 | 172.07 | 168.77 | 170.47 | 18,673 | +0.45(+0.27%) |
Feb 10, 2021 | 172.14 | 172.30 | 167.44 | 170.01 | 46,017 | -0.51(-0.30%) |
Feb 09, 2021 | 168.18 | 171.64 | 168.18 | 170.53 | 34,846 | +2.70(+1.61%) |
Feb 08, 2021 | 166.87 | 168.19 | 165.80 | 167.82 | 32,110 | +2.83(+1.71%) |
Feb 05, 2021 | 161.51 | 165.00 | 161.49 | 165.00 | 38,255 | +4.94(+3.09%) |
Feb 04, 2021 | 157.80 | 160.28 | 157.34 | 160.06 | 29,916 | +3.82(+2.45%) |
Feb 03, 2021 | 156.22 | 156.63 | 154.36 | 156.24 | 22,122 | +1.14(+0.73%) |
Feb 02, 2021 | 151.90 | 155.42 | 151.90 | 155.10 | 24,929 | +4.55(+3.02%) |
Feb 01, 2021 | 148.06 | 150.59 | 147.71 | 150.54 | 25,303 | +3.17(+2.15%) |
Jan 29, 2021 | 149.01 | 149.01 | 144.64 | 147.37 | 30,496 | -1.61(-1.08%) |
Jan 28, 2021 | 146.98 | 150.20 | 146.46 | 148.98 | 56,800 | +2.71(+1.85%) |
Jan 27, 2021 | 149.20 | 150.12 | 145.08 | 146.27 | 25,892 | -5.70(-3.75%) |
Jan 26, 2021 | 154.63 | 154.63 | 151.97 | 151.97 | 18,896 | -1.99(-1.29%) |
Jan 25, 2021 | 155.80 | 157.41 | 150.36 | 153.95 | 30,510 | -0.87(-0.56%) |
Jan 22, 2021 | 152.44 | 154.82 | 152.44 | 154.82 | 13,901 | +1.52(+0.99%) |
Jan 21, 2021 | 155.46 | 155.46 | 152.77 | 153.30 | 20,012 | -1.03(-0.66%) |
Jan 20, 2021 | 152.78 | 155.16 | 152.78 | 154.33 | 25,779 | +3.24(+2.14%) |
Jan 19, 2021 | 151.02 | 151.94 | 149.37 | 151.09 | 21,407 | +1.81(+1.21%) |
Jan 15, 2021 | 151.39 | 151.39 | 148.83 | 149.28 | 10,776 | -1.42(-0.94%) |
Jan 14, 2021 | 150.69 | 152.65 | 150.52 | 150.70 | 14,561 | +0.80(+0.53%) |
Jan 13, 2021 | 150.81 | 151.31 | 149.84 | 149.91 | 17,477 | -0.80(-0.53%) |
Jan 12, 2021 | 148.38 | 150.70 | 148.24 | 150.70 | 17,327 | +3.03(+2.06%) |
Jan 11, 2021 | 147.40 | 148.75 | 145.00 | 147.67 | 44,674 | -0.45(-0.31%) |
Jan 08, 2021 | 148.11 | 149.76 | 146.31 | 148.12 | 23,922 | +1.29(+0.88%) |
Jan 07, 2021 | 141.64 | 146.83 | 141.64 | 146.83 | 22,655 | +6.62(+4.72%) |
Jan 06, 2021 | 140.51 | 142.30 | 139.39 | 140.21 | 186,287 | -2.21(-1.55%) |
Jan 05, 2021 | 140.19 | 142.42 | 140.03 | 142.42 | 19,808 | +2.27(+1.62%) |
Jan 04, 2021 | 143.23 | 143.36 | 137.64 | 140.14 | 50,676 | -2.60(-1.82%) |
Dec 31, 2020 | 142.74 | 142.74 | 142.74 | 9,964 | -0.85(-0.59%) | |
Dec 30, 2020 | 143.34 | 144.64 | 143.33 | 143.60 | 9,964 | +1.00(+0.70%) |
Dec 29, 2020 | 144.76 | 145.69 | 141.57 | 142.59 | 54,851 | -1.65(-1.15%) |
Dec 28, 2020 | 149.91 | 149.91 | 144.25 | 144.25 | 29,652 | -4.29(-2.89%) |
Dec 24, 2020 | 149.41 | 150.44 | 148.30 | 148.53 | 18,642 | -0.75(-0.50%) |
Dec 23, 2020 | 152.37 | 152.37 | 149.03 | 149.28 | 120,523 | -2.12(-1.40%) |
Dec 22, 2020 | 149.77 | 151.53 | 148.76 | 151.40 | 75,891 | +4.07(+2.77%) |
Dec 21, 2020 | 146.20 | 147.54 | 143.87 | 147.33 | 46,172 | +0.91(+0.62%) |
Dec 18, 2020 | 145.89 | 146.97 | 145.49 | 146.42 | 18,858 | +1.46(+1.00%) |
Dec 17, 2020 | 144.01 | 145.10 | 143.05 | 144.96 | 24,313 | +3.90(+2.77%) |
Dec 16, 2020 | 139.78 | 141.27 | 139.07 | 141.06 | 22,675 | +2.04(+1.47%) |
Dec 15, 2020 | 138.97 | 139.81 | 137.88 | 139.02 | 14,485 | +1.06(+0.77%) |
Dec 14, 2020 | 137.62 | 138.97 | 137.62 | 137.96 | 13,825 | +0.82(+0.60%) |
Dec 11, 2020 | 137.27 | 137.35 | 135.07 | 137.15 | 35,992 | +0.15(+0.11%) |
Dec 10, 2020 | 132.27 | 137.03 | 132.27 | 137.00 | 15,033 | +3.68(+2.76%) |
Dec 09, 2020 | 137.16 | 137.17 | 132.17 | 133.31 | 15,334 | -3.85(-2.80%) |
Dec 08, 2020 | 135.32 | 137.20 | 135.32 | 137.16 | 11,255 | +1.91(+1.41%) |
Dec 07, 2020 | 135.02 | 135.66 | 134.99 | 135.25 | 41,094 | +0.65(+0.48%) |
Dec 04, 2020 | 133.02 | 134.61 | 132.90 | 134.61 | 15,948 | +2.57(+1.95%) |
Dec 03, 2020 | 130.75 | 133.09 | 130.75 | 132.03 | 12,057 | +2.00(+1.54%) |
Dec 02, 2020 | 129.88 | 130.41 | 127.60 | 130.03 | 52,519 | -1.04(-0.79%) |