Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 138.64 | 140.76 | 137.38 | 138.56 | 5,500 | -2.48(-1.76%) |
Feb 25, 2021 | 137.04 | 142.88 | 136.44 | 141.04 | 11,431 | +4.68(+3.43%) |
Feb 24, 2021 | 140.36 | 141.56 | 136.04 | 136.36 | 6,605 | -4.08(-2.91%) |
Feb 23, 2021 | 142.64 | 144.56 | 139.60 | 140.44 | 7,555 | -1.84(-1.29%) |
Feb 22, 2021 | 140.68 | 142.28 | 139.75 | 142.28 | 4,632 | +2.12(+1.51%) |
Feb 19, 2021 | 140.84 | 140.96 | 138.80 | 140.16 | 12,100 | -0.72(-0.51%) |
Feb 18, 2021 | 142.08 | 142.08 | 139.76 | 140.88 | 6,215 | +0.92(+0.66%) |
Feb 17, 2021 | 141.32 | 142.68 | 139.76 | 139.96 | 8,356 | +0.36(+0.26%) |
Feb 16, 2021 | 137.92 | 139.60 | 137.40 | 139.60 | 17,464 | +1.78(+1.29%) |
Feb 12, 2021 | 138.48 | 139.04 | 137.04 | 137.82 | 6,950 | +0.14(+0.10%) |
Feb 11, 2021 | 136.84 | 139.32 | 136.84 | 137.68 | 5,742 | -0.36(-0.26%) |
Feb 10, 2021 | 136.00 | 138.32 | 135.60 | 138.04 | 8,044 | +2.44(+1.80%) |
Feb 09, 2021 | 134.92 | 135.60 | 134.48 | 135.60 | 3,849 | +1.72(+1.28%) |
Feb 08, 2021 | 133.60 | 134.32 | 133.16 | 133.88 | 3,211 | +0.72(+0.54%) |
Feb 05, 2021 | 132.28 | 133.80 | 132.20 | 133.16 | 7,750 | +0.16(+0.12%) |
Feb 04, 2021 | 132.44 | 133.16 | 131.80 | 133.00 | 1,609 | -1.00(-0.75%) |
Feb 03, 2021 | 134.00 | 135.56 | 133.60 | 134.00 | 7,883 | -2.52(-1.85%) |
Feb 02, 2021 | 137.20 | 137.92 | 136.01 | 136.52 | 4,412 | -3.88(-2.76%) |
Feb 01, 2021 | 134.36 | 144.00 | 134.36 | 140.40 | 7,011 | -2.40(-1.68%) |
Jan 29, 2021 | 140.68 | 143.96 | 136.68 | 142.80 | 7,450 | +4.84(+3.51%) |
Jan 28, 2021 | 136.12 | 139.88 | 135.88 | 137.96 | 6,991 | -2.60(-1.85%) |
Jan 27, 2021 | 134.12 | 142.68 | 134.12 | 140.56 | 7,496 | +9.04(+6.87%) |
Jan 26, 2021 | 130.56 | 131.68 | 130.16 | 131.52 | 13,429 | +0.84(+0.64%) |
Jan 25, 2021 | 129.40 | 132.92 | 129.36 | 130.68 | 8,341 | +2.40(+1.87%) |
Jan 22, 2021 | 129.32 | 130.12 | 128.00 | 128.28 | 4,100 | +0.28(+0.22%) |
Jan 21, 2021 | 127.04 | 128.60 | 127.04 | 128.00 | 8,072 | +0.76(+0.60%) |
Jan 20, 2021 | 127.24 | 127.28 | 126.80 | 127.24 | 12,047 | +0.00(+0.00%) |
Jan 19, 2021 | 126.76 | 127.60 | 126.20 | 127.24 | 4,024 | -0.72(-0.56%) |
Jan 15, 2021 | 127.24 | 129.24 | 126.12 | 127.96 | 2,300 | +2.61(+2.09%) |
Jan 14, 2021 | 122.56 | 125.34 | 122.56 | 125.34 | 2,016 | +1.70(+1.38%) |
Jan 13, 2021 | 124.40 | 125.09 | 123.12 | 123.64 | 2,119 | -0.08(-0.06%) |
Jan 12, 2021 | 124.72 | 126.28 | 123.72 | 123.72 | 3,113 | -1.92(-1.53%) |
Jan 11, 2021 | 123.68 | 125.64 | 122.36 | 125.64 | 5,832 | +4.49(+3.70%) |
Jan 08, 2021 | 120.40 | 122.76 | 120.40 | 121.15 | 1,725 | -0.13(-0.11%) |
Jan 07, 2021 | 121.88 | 121.92 | 120.32 | 121.28 | 27,707 | -1.68(-1.37%) |
Jan 06, 2021 | 123.04 | 124.56 | 120.72 | 122.96 | 3,902 | -1.04(-0.84%) |
Jan 05, 2021 | 128.44 | 128.44 | 123.64 | 124.00 | 5,405 | -2.64(-2.08%) |
Jan 04, 2021 | 122.08 | 128.24 | 122.08 | 126.64 | 10,114 | +3.56(+2.89%) |
Dec 31, 2020 | 123.08 | 123.08 | 123.08 | 1,362 | +0.20(+0.16%) | |
Dec 30, 2020 | 125.00 | 125.00 | 122.52 | 122.88 | 1,362 | -2.56(-2.04%) |
Dec 29, 2020 | 121.36 | 125.92 | 120.96 | 125.44 | 12,614 | +3.36(+2.75%) |
Dec 28, 2020 | 123.68 | 123.68 | 121.50 | 122.08 | 871 | -1.76(-1.42%) |
Dec 24, 2020 | 123.28 | 123.84 | 122.11 | 123.84 | 1,700 | +0.30(+0.24%) |
Dec 23, 2020 | 125.28 | 125.88 | 123.12 | 123.54 | 5,014 | -3.06(-2.42%) |
Dec 22, 2020 | 127.24 | 127.24 | 125.84 | 126.60 | 5,917 | +0.28(+0.22%) |
Dec 21, 2020 | 132.16 | 132.16 | 126.32 | 126.32 | 15,903 | +2.12(+1.71%) |
Dec 18, 2020 | 123.72 | 125.56 | 123.40 | 124.20 | 4,825 | +1.56(+1.27%) |
Dec 17, 2020 | 123.96 | 124.40 | 122.64 | 122.64 | 14,763 | -0.56(-0.45%) |
Dec 16, 2020 | 126.00 | 126.00 | 123.20 | 123.20 | 4,216 | -2.32(-1.85%) |
Dec 15, 2020 | 125.88 | 126.20 | 124.72 | 125.52 | 8,405 | -0.53(-0.42%) |
Dec 14, 2020 | 124.32 | 126.05 | 123.51 | 126.05 | 1,415 | +0.33(+0.26%) |
Dec 11, 2020 | 123.80 | 126.60 | 123.80 | 125.72 | 8,500 | +2.96(+2.41%) |
Dec 10, 2020 | 122.92 | 123.12 | 121.40 | 122.76 | 1,584 | +0.88(+0.72%) |
Dec 09, 2020 | 119.08 | 122.16 | 119.08 | 121.88 | 1,243 | +2.06(+1.72%) |
Dec 08, 2020 | 122.12 | 122.16 | 119.60 | 119.82 | 3,799 | -1.02(-0.84%) |
Dec 07, 2020 | 122.28 | 122.28 | 120.72 | 120.84 | 1,973 | +0.68(+0.57%) |
Dec 04, 2020 | 120.00 | 120.44 | 120.00 | 120.16 | 1,325 | -0.78(-0.64%) |
Dec 03, 2020 | 119.54 | 120.94 | 119.54 | 120.94 | 1,742 | +0.31(+0.25%) |
Dec 02, 2020 | 121.12 | 121.12 | 119.02 | 120.63 | 2,249 | +0.23(+0.19%) |