Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 140.63 | 141.50 | 136.47 | 138.76 | 74,826 | -1.11(-0.79%) |
Feb 25, 2021 | 146.52 | 146.65 | 139.66 | 139.87 | 155,839 | -4.95(-3.42%) |
Feb 24, 2021 | 140.61 | 144.97 | 140.61 | 144.82 | 98,163 | +4.21(+3.00%) |
Feb 23, 2021 | 140.98 | 141.15 | 135.06 | 140.61 | 216,583 | -3.54(-2.45%) |
Feb 22, 2021 | 145.02 | 146.57 | 143.75 | 144.14 | 97,035 | -1.55(-1.06%) |
Feb 19, 2021 | 143.39 | 146.86 | 143.39 | 145.69 | 115,603 | +3.85(+2.71%) |
Feb 18, 2021 | 143.50 | 144.26 | 141.02 | 141.84 | 120,681 | -3.85(-2.64%) |
Feb 17, 2021 | 146.07 | 146.10 | 142.62 | 145.69 | 256,139 | -1.04(-0.71%) |
Feb 16, 2021 | 148.89 | 149.24 | 145.37 | 146.73 | 132,585 | +0.12(+0.08%) |
Feb 12, 2021 | 144.94 | 147.42 | 144.20 | 146.62 | 324,972 | +0.98(+0.67%) |
Feb 11, 2021 | 147.04 | 147.98 | 143.24 | 145.64 | 163,330 | -0.61(-0.42%) |
Feb 10, 2021 | 149.56 | 149.56 | 144.16 | 146.25 | 301,514 | -2.04(-1.38%) |
Feb 09, 2021 | 147.28 | 149.32 | 146.58 | 148.29 | 205,088 | +1.34(+0.91%) |
Feb 08, 2021 | 143.85 | 146.96 | 143.33 | 146.94 | 237,856 | +5.77(+4.09%) |
Feb 05, 2021 | 140.55 | 141.23 | 138.72 | 141.18 | 99,354 | +2.82(+2.04%) |
Feb 04, 2021 | 137.05 | 138.68 | 136.52 | 138.35 | 97,628 | +2.87(+2.12%) |
Feb 03, 2021 | 134.83 | 135.91 | 133.56 | 135.49 | 61,439 | +1.88(+1.41%) |
Feb 02, 2021 | 134.61 | 134.61 | 130.83 | 133.60 | 89,254 | +0.04(+0.03%) |
Feb 01, 2021 | 132.65 | 133.72 | 129.76 | 133.56 | 176,791 | +2.87(+2.20%) |
Jan 29, 2021 | 133.48 | 134.59 | 129.28 | 130.69 | 112,809 | +0.74(+0.57%) |
Jan 28, 2021 | 132.82 | 136.03 | 127.92 | 129.95 | 259,884 | -2.94(-2.21%) |
Jan 27, 2021 | 132.42 | 135.54 | 130.34 | 132.89 | 162,672 | +0.47(+0.36%) |
Jan 26, 2021 | 133.11 | 133.29 | 131.31 | 132.41 | 59,437 | +0.72(+0.54%) |
Jan 25, 2021 | 131.41 | 134.26 | 128.65 | 131.70 | 52,577 | +0.82(+0.63%) |
Jan 22, 2021 | 127.03 | 131.04 | 126.74 | 130.88 | 34,567 | +2.37(+1.85%) |
Jan 21, 2021 | 129.89 | 130.02 | 127.52 | 128.50 | 66,170 | -1.03(-0.79%) |
Jan 20, 2021 | 129.98 | 130.80 | 128.60 | 129.53 | 58,700 | +0.44(+0.34%) |
Jan 19, 2021 | 128.52 | 129.09 | 127.59 | 129.09 | 82,282 | +2.72(+2.15%) |
Jan 15, 2021 | 127.40 | 127.49 | 124.66 | 126.37 | 52,368 | -1.79(-1.39%) |
Jan 14, 2021 | 125.47 | 128.79 | 125.47 | 128.16 | 80,380 | +3.59(+2.89%) |
Jan 13, 2021 | 126.23 | 126.23 | 124.36 | 124.57 | 79,947 | -0.83(-0.66%) |
Jan 12, 2021 | 123.24 | 125.40 | 123.00 | 125.40 | 44,877 | +3.12(+2.55%) |
Jan 11, 2021 | 120.59 | 122.98 | 120.59 | 122.28 | 30,771 | +0.09(+0.07%) |
Jan 08, 2021 | 124.35 | 124.35 | 120.35 | 122.19 | 67,685 | -1.00(-0.81%) |
Jan 07, 2021 | 121.88 | 123.47 | 121.50 | 123.19 | 119,801 | +2.81(+2.34%) |
Jan 06, 2021 | 116.78 | 122.37 | 116.78 | 120.37 | 49,911 | +4.41(+3.80%) |
Jan 05, 2021 | 113.53 | 116.76 | 113.53 | 115.97 | 32,137 | +1.99(+1.75%) |
Jan 04, 2021 | 115.27 | 116.19 | 112.55 | 113.98 | 62,424 | -0.67(-0.58%) |
Dec 31, 2020 | 114.64 | 114.64 | 114.64 | 21,135 | -0.45(-0.39%) | |
Dec 30, 2020 | 114.26 | 115.52 | 114.26 | 115.10 | 21,135 | +1.74(+1.53%) |
Dec 29, 2020 | 116.23 | 116.94 | 112.59 | 113.36 | 41,895 | -3.03(-2.61%) |
Dec 28, 2020 | 118.31 | 118.43 | 116.27 | 116.39 | 45,403 | -0.46(-0.39%) |
Dec 24, 2020 | 118.44 | 118.44 | 116.71 | 116.85 | 18,008 | -0.71(-0.60%) |
Dec 23, 2020 | 116.87 | 117.74 | 116.56 | 117.55 | 49,485 | +1.36(+1.17%) |
Dec 22, 2020 | 115.91 | 116.45 | 115.24 | 116.19 | 22,932 | +1.30(+1.14%) |
Dec 21, 2020 | 113.35 | 115.03 | 112.77 | 114.89 | 36,549 | -0.09(-0.08%) |
Dec 18, 2020 | 116.17 | 116.74 | 114.72 | 114.97 | 47,090 | -0.53(-0.46%) |
Dec 17, 2020 | 114.71 | 115.50 | 113.98 | 115.50 | 49,129 | +1.70(+1.50%) |
Dec 16, 2020 | 114.72 | 114.72 | 113.31 | 113.80 | 41,380 | +0.02(+0.02%) |
Dec 15, 2020 | 112.76 | 113.81 | 111.83 | 113.77 | 36,409 | +2.31(+2.07%) |
Dec 14, 2020 | 112.59 | 113.05 | 111.46 | 111.46 | 30,848 | +0.24(+0.22%) |
Dec 11, 2020 | 112.17 | 112.59 | 110.35 | 111.22 | 47,657 | -1.04(-0.93%) |
Dec 10, 2020 | 110.58 | 112.34 | 109.68 | 112.26 | 36,675 | +1.12(+1.00%) |
Dec 09, 2020 | 113.03 | 113.23 | 110.53 | 111.14 | 31,933 | -1.12(-0.99%) |
Dec 08, 2020 | 110.36 | 112.38 | 110.36 | 112.26 | 30,000 | +1.11(+1.00%) |
Dec 07, 2020 | 110.95 | 111.57 | 110.58 | 111.16 | 43,540 | +0.25(+0.23%) |
Dec 04, 2020 | 108.30 | 111.00 | 108.30 | 110.90 | 67,696 | +3.15(+2.92%) |
Dec 03, 2020 | 107.65 | 108.30 | 107.38 | 107.75 | 38,906 | +0.67(+0.63%) |
Dec 02, 2020 | 106.21 | 107.22 | 105.51 | 107.08 | 27,936 | +0.15(+0.14%) |