Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 156.52 | 158.95 | 154.90 | 155.12 | 163,050 | -1.08(-0.69%) |
Feb 25, 2021 | 161.72 | 162.86 | 155.77 | 156.19 | 106,500 | -6.28(-3.87%) |
Feb 24, 2021 | 165.33 | 165.33 | 162.25 | 162.48 | 137,801 | -2.50(-1.52%) |
Feb 23, 2021 | 164.41 | 166.11 | 162.78 | 164.98 | 124,760 | -0.78(-0.47%) |
Feb 22, 2021 | 162.85 | 165.94 | 162.51 | 165.76 | 87,232 | +2.00(+1.22%) |
Feb 19, 2021 | 160.87 | 164.02 | 159.10 | 163.76 | 108,769 | +3.65(+2.28%) |
Feb 18, 2021 | 163.75 | 163.88 | 160.11 | 160.11 | 151,156 | -4.06(-2.47%) |
Feb 17, 2021 | 165.48 | 166.12 | 163.20 | 164.16 | 59,120 | -1.60(-0.97%) |
Feb 16, 2021 | 165.49 | 166.09 | 163.72 | 165.77 | 77,775 | +0.93(+0.57%) |
Feb 12, 2021 | 162.85 | 165.49 | 162.85 | 164.84 | 70,857 | +1.34(+0.82%) |
Feb 11, 2021 | 162.91 | 164.41 | 161.32 | 163.49 | 179,328 | +0.56(+0.34%) |
Feb 10, 2021 | 165.07 | 165.27 | 162.09 | 162.93 | 101,008 | -1.03(-0.63%) |
Feb 09, 2021 | 163.20 | 164.81 | 161.10 | 163.96 | 174,610 | +1.02(+0.63%) |
Feb 08, 2021 | 160.06 | 162.98 | 158.76 | 162.94 | 95,172 | +3.62(+2.27%) |
Feb 05, 2021 | 161.53 | 162.16 | 157.34 | 159.32 | 220,168 | -1.18(-0.74%) |
Feb 04, 2021 | 154.91 | 160.72 | 153.65 | 160.50 | 192,003 | +6.25(+4.05%) |
Feb 03, 2021 | 152.10 | 154.55 | 150.94 | 154.25 | 92,466 | +1.87(+1.23%) |
Feb 02, 2021 | 153.07 | 154.28 | 151.41 | 152.38 | 159,217 | +0.78(+0.51%) |
Feb 01, 2021 | 150.85 | 151.85 | 146.95 | 151.60 | 135,049 | +1.56(+1.04%) |
Jan 29, 2021 | 151.83 | 152.18 | 149.65 | 150.04 | 196,549 | -2.54(-1.66%) |
Jan 28, 2021 | 155.69 | 155.98 | 151.35 | 152.58 | 164,975 | -2.59(-1.67%) |
Jan 27, 2021 | 151.61 | 156.43 | 151.06 | 155.17 | 128,865 | +1.07(+0.69%) |
Jan 26, 2021 | 157.28 | 157.28 | 152.88 | 154.10 | 134,137 | -2.92(-1.86%) |
Jan 25, 2021 | 156.73 | 159.18 | 155.69 | 157.02 | 125,104 | +0.33(+0.21%) |
Jan 22, 2021 | 155.02 | 157.81 | 154.20 | 156.69 | 103,841 | +0.26(+0.17%) |
Jan 21, 2021 | 154.38 | 157.81 | 152.97 | 156.44 | 233,401 | +1.43(+0.92%) |
Jan 20, 2021 | 152.35 | 155.43 | 151.64 | 155.00 | 118,011 | +2.80(+1.84%) |
Jan 19, 2021 | 152.48 | 153.77 | 151.07 | 152.21 | 123,097 | +0.69(+0.46%) |
Jan 15, 2021 | 151.50 | 152.20 | 147.76 | 151.51 | 95,829 | -0.37(-0.25%) |
Jan 14, 2021 | 153.62 | 153.65 | 150.75 | 151.89 | 93,923 | -0.52(-0.34%) |
Jan 13, 2021 | 153.99 | 155.01 | 151.29 | 152.41 | 80,598 | -2.09(-1.35%) |
Jan 12, 2021 | 149.73 | 155.12 | 149.73 | 154.49 | 97,828 | +4.31(+2.87%) |
Jan 11, 2021 | 147.89 | 150.79 | 147.71 | 150.18 | 82,506 | +0.60(+0.40%) |
Jan 08, 2021 | 150.75 | 150.97 | 148.01 | 149.58 | 82,094 | -0.92(-0.61%) |
Jan 07, 2021 | 149.45 | 151.28 | 148.10 | 150.50 | 92,506 | +1.75(+1.18%) |
Jan 06, 2021 | 142.78 | 150.15 | 142.78 | 148.76 | 185,244 | +5.76(+4.03%) |
Jan 05, 2021 | 141.18 | 143.47 | 140.90 | 143.00 | 113,804 | +2.59(+1.84%) |
Jan 04, 2021 | 143.16 | 144.75 | 139.90 | 140.41 | 87,245 | -3.16(-2.20%) |
Dec 31, 2020 | 143.58 | 143.58 | 143.58 | 63,701 | +0.71(+0.50%) | |
Dec 30, 2020 | 141.42 | 143.30 | 141.32 | 142.87 | 63,701 | +1.55(+1.09%) |
Dec 29, 2020 | 142.70 | 143.08 | 139.77 | 141.32 | 61,913 | -1.21(-0.85%) |
Dec 28, 2020 | 144.03 | 144.03 | 142.12 | 142.53 | 72,711 | -0.63(-0.44%) |
Dec 24, 2020 | 143.37 | 144.06 | 142.68 | 143.16 | 52,648 | +0.68(+0.48%) |
Dec 23, 2020 | 141.82 | 143.30 | 141.33 | 142.48 | 114,812 | +1.37(+0.97%) |
Dec 22, 2020 | 141.96 | 144.12 | 140.90 | 141.11 | 104,657 | -1.40(-0.98%) |
Dec 21, 2020 | 140.53 | 143.22 | 139.19 | 142.51 | 147,557 | -0.18(-0.13%) |
Dec 18, 2020 | 144.67 | 146.74 | 141.50 | 142.69 | 509,009 | -2.35(-1.62%) |
Dec 17, 2020 | 145.26 | 146.43 | 144.10 | 145.05 | 105,290 | -0.32(-0.22%) |
Dec 16, 2020 | 147.59 | 148.88 | 144.75 | 145.36 | 100,754 | -1.35(-0.92%) |
Dec 15, 2020 | 145.27 | 147.44 | 144.35 | 146.72 | 107,199 | +2.92(+2.03%) |
Dec 14, 2020 | 147.99 | 149.42 | 143.14 | 143.80 | 153,950 | -2.73(-1.86%) |
Dec 11, 2020 | 144.45 | 147.45 | 144.45 | 146.53 | 65,863 | +1.14(+0.79%) |
Dec 10, 2020 | 143.59 | 145.70 | 143.12 | 145.38 | 72,591 | +0.79(+0.54%) |
Dec 09, 2020 | 146.09 | 146.80 | 143.96 | 144.59 | 165,646 | -1.31(-0.90%) |
Dec 08, 2020 | 144.33 | 147.04 | 144.33 | 145.90 | 65,294 | +0.88(+0.61%) |
Dec 07, 2020 | 147.81 | 148.92 | 144.95 | 145.02 | 122,723 | -2.51(-1.70%) |
Dec 04, 2020 | 142.77 | 147.78 | 142.77 | 147.53 | 84,175 | +5.35(+3.77%) |
Dec 03, 2020 | 143.78 | 144.78 | 141.87 | 142.17 | 103,461 | -0.96(-0.67%) |
Dec 02, 2020 | 143.12 | 143.55 | 141.21 | 143.13 | 121,870 | -0.17(-0.12%) |