Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 147.01 | 149.00 | 143.91 | 148.10 | 504,600 | +1.51(+1.03%) |
Feb 25, 2021 | 151.92 | 154.80 | 143.43 | 146.59 | 461,593 | -5.00(-3.30%) |
Feb 24, 2021 | 152.75 | 155.57 | 150.83 | 151.59 | 368,998 | -1.62(-1.06%) |
Feb 23, 2021 | 145.92 | 154.31 | 143.34 | 153.21 | 602,153 | +5.14(+3.47%) |
Feb 22, 2021 | 150.91 | 153.61 | 148.00 | 148.07 | 469,616 | -6.99(-4.51%) |
Feb 19, 2021 | 152.14 | 155.53 | 151.33 | 155.06 | 682,800 | +4.83(+3.22%) |
Feb 18, 2021 | 154.60 | 156.44 | 150.17 | 150.23 | 710,820 | -6.30(-4.02%) |
Feb 17, 2021 | 152.44 | 157.00 | 150.07 | 156.53 | 512,412 | +2.72(+1.77%) |
Feb 16, 2021 | 158.11 | 160.92 | 150.51 | 153.81 | 803,036 | -4.11(-2.60%) |
Feb 12, 2021 | 156.00 | 162.97 | 148.57 | 157.92 | 924,700 | -7.46(-4.51%) |
Feb 11, 2021 | 166.98 | 168.88 | 160.23 | 165.38 | 617,507 | +1.22(+0.74%) |
Feb 10, 2021 | 169.81 | 172.82 | 162.14 | 164.16 | 892,058 | -3.49(-2.08%) |
Feb 09, 2021 | 165.00 | 169.84 | 163.87 | 167.65 | 510,159 | +2.50(+1.51%) |
Feb 08, 2021 | 165.46 | 169.93 | 162.25 | 165.15 | 636,062 | +0.04(+0.02%) |
Feb 05, 2021 | 158.42 | 167.70 | 158.42 | 165.11 | 616,400 | +7.20(+4.56%) |
Feb 04, 2021 | 152.80 | 162.00 | 152.35 | 157.91 | 878,985 | +6.66(+4.40%) |
Feb 03, 2021 | 154.09 | 157.27 | 149.99 | 151.25 | 812,466 | -2.80(-1.82%) |
Feb 02, 2021 | 149.92 | 154.15 | 148.32 | 154.05 | 999,029 | +4.80(+3.22%) |
Feb 01, 2021 | 154.65 | 156.62 | 146.90 | 149.25 | 854,656 | -1.23(-0.82%) |
Jan 29, 2021 | 154.38 | 156.67 | 148.31 | 150.48 | 931,900 | -4.26(-2.75%) |
Jan 28, 2021 | 157.50 | 157.50 | 149.63 | 154.74 | 829,775 | -0.65(-0.42%) |
Jan 27, 2021 | 167.85 | 168.89 | 152.51 | 155.39 | 1,249,306 | -14.63(-8.60%) |
Jan 26, 2021 | 174.15 | 178.41 | 169.16 | 170.02 | 539,596 | -5.67(-3.23%) |
Jan 25, 2021 | 170.43 | 176.78 | 168.15 | 175.69 | 1,158,044 | +3.31(+1.92%) |
Jan 22, 2021 | 165.78 | 173.20 | 163.90 | 172.38 | 534,900 | +5.63(+3.38%) |
Jan 21, 2021 | 172.54 | 172.61 | 166.35 | 166.75 | 543,691 | -4.22(-2.47%) |
Jan 20, 2021 | 169.65 | 173.00 | 167.01 | 170.97 | 1,028,018 | +2.56(+1.52%) |
Jan 19, 2021 | 167.88 | 171.00 | 167.02 | 168.41 | 637,870 | +2.05(+1.23%) |
Jan 15, 2021 | 165.35 | 171.01 | 165.35 | 166.36 | 711,600 | +1.29(+0.78%) |
Jan 14, 2021 | 169.78 | 169.78 | 164.02 | 165.07 | 1,279,970 | -5.86(-3.43%) |
Jan 13, 2021 | 165.65 | 175.41 | 163.95 | 170.93 | 2,440,830 | +5.28(+3.19%) |
Jan 12, 2021 | 156.03 | 165.91 | 156.03 | 165.65 | 1,559,801 | +9.02(+5.76%) |
Jan 11, 2021 | 148.56 | 157.39 | 146.42 | 156.63 | 1,316,671 | +9.97(+6.80%) |
Jan 08, 2021 | 138.73 | 147.00 | 137.72 | 146.66 | 829,800 | +7.26(+5.21%) |
Jan 07, 2021 | 133.62 | 140.00 | 132.03 | 139.40 | 1,072,701 | +12.57(+9.91%) |
Jan 06, 2021 | 126.33 | 128.12 | 125.38 | 126.83 | 758,599 | -0.62(-0.49%) |
Jan 05, 2021 | 125.56 | 127.70 | 124.00 | 127.45 | 499,662 | -0.65(-0.51%) |
Jan 04, 2021 | 130.69 | 132.78 | 126.94 | 128.10 | 527,642 | -1.87(-1.44%) |
Dec 31, 2020 | 129.97 | 129.97 | 129.97 | 256,897 | -1.07(-0.82%) | |
Dec 30, 2020 | 131.90 | 134.16 | 129.17 | 131.04 | 256,897 | +0.48(+0.37%) |
Dec 29, 2020 | 134.56 | 136.91 | 130.00 | 130.56 | 368,145 | -3.52(-2.63%) |
Dec 28, 2020 | 138.60 | 140.00 | 133.67 | 134.08 | 340,047 | -3.48(-2.53%) |
Dec 24, 2020 | 138.62 | 140.11 | 136.80 | 137.56 | 150,900 | -1.06(-0.76%) |
Dec 23, 2020 | 138.30 | 140.01 | 135.47 | 138.62 | 590,042 | +0.31(+0.22%) |
Dec 22, 2020 | 139.44 | 142.35 | 137.57 | 138.31 | 572,342 | -1.12(-0.80%) |
Dec 21, 2020 | 137.12 | 140.79 | 136.83 | 139.43 | 486,525 | -2.96(-2.08%) |
Dec 18, 2020 | 140.00 | 142.61 | 136.88 | 142.39 | 1,235,400 | +3.74(+2.70%) |
Dec 17, 2020 | 139.93 | 139.93 | 136.42 | 138.65 | 601,322 | +0.33(+0.24%) |
Dec 16, 2020 | 136.05 | 139.49 | 134.71 | 138.32 | 584,820 | +2.62(+1.93%) |
Dec 15, 2020 | 134.07 | 136.64 | 133.08 | 135.70 | 425,209 | +3.01(+2.27%) |
Dec 14, 2020 | 131.63 | 135.37 | 131.01 | 132.69 | 529,806 | +3.04(+2.34%) |
Dec 11, 2020 | 126.42 | 130.40 | 126.26 | 129.65 | 493,400 | +3.60(+2.86%) |
Dec 10, 2020 | 124.04 | 127.30 | 123.47 | 126.05 | 349,811 | +2.01(+1.62%) |
Dec 09, 2020 | 127.51 | 127.59 | 121.97 | 124.04 | 530,698 | -4.01(-3.13%) |
Dec 08, 2020 | 127.07 | 128.21 | 125.35 | 128.05 | 346,392 | +1.24(+0.98%) |
Dec 07, 2020 | 129.74 | 130.67 | 126.00 | 126.81 | 312,574 | -2.75(-2.12%) |
Dec 04, 2020 | 130.62 | 132.07 | 127.25 | 129.56 | 320,500 | -1.61(-1.23%) |
Dec 03, 2020 | 130.00 | 132.87 | 129.68 | 131.17 | 299,566 | +1.70(+1.31%) |
Dec 02, 2020 | 131.92 | 131.92 | 127.69 | 129.47 | 356,135 | -2.80(-2.12%) |