Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 120.50 | 123.60 | 114.65 | 121.18 | 258,400 | +2.92(+2.47%) |
Feb 25, 2021 | 119.65 | 125.94 | 117.78 | 118.26 | 265,017 | -2.74(-2.26%) |
Feb 24, 2021 | 123.81 | 126.33 | 120.28 | 121.00 | 353,413 | +1.48(+1.24%) |
Feb 23, 2021 | 120.25 | 122.53 | 114.02 | 119.52 | 422,025 | -5.23(-4.19%) |
Feb 22, 2021 | 133.57 | 135.15 | 124.34 | 124.75 | 275,608 | -10.90(-8.04%) |
Feb 19, 2021 | 133.76 | 139.51 | 133.76 | 135.65 | 144,500 | +1.89(+1.41%) |
Feb 18, 2021 | 134.11 | 137.79 | 132.00 | 133.76 | 239,808 | -2.10(-1.55%) |
Feb 17, 2021 | 131.88 | 137.35 | 129.71 | 135.86 | 200,490 | +0.67(+0.50%) |
Feb 16, 2021 | 137.87 | 139.91 | 134.06 | 135.19 | 194,392 | -3.62(-2.61%) |
Feb 12, 2021 | 141.07 | 141.07 | 137.91 | 138.81 | 191,300 | -1.57(-1.12%) |
Feb 11, 2021 | 144.26 | 147.04 | 138.56 | 140.38 | 162,454 | -3.04(-2.12%) |
Feb 10, 2021 | 154.10 | 157.98 | 142.95 | 143.42 | 324,069 | -10.24(-6.66%) |
Feb 09, 2021 | 150.00 | 154.35 | 149.58 | 153.66 | 407,874 | +3.04(+2.02%) |
Feb 08, 2021 | 145.10 | 150.62 | 143.12 | 150.62 | 224,264 | +6.48(+4.50%) |
Feb 05, 2021 | 142.97 | 144.14 | 140.34 | 144.14 | 196,200 | +2.54(+1.79%) |
Feb 04, 2021 | 139.00 | 142.99 | 136.91 | 141.60 | 264,457 | +3.32(+2.40%) |
Feb 03, 2021 | 136.95 | 140.32 | 133.63 | 138.28 | 287,837 | +1.94(+1.42%) |
Feb 02, 2021 | 135.85 | 136.34 | 132.97 | 136.34 | 398,963 | +1.10(+0.81%) |
Feb 01, 2021 | 134.92 | 137.00 | 129.58 | 135.24 | 311,185 | +1.91(+1.43%) |
Jan 29, 2021 | 127.62 | 135.38 | 127.29 | 133.33 | 414,400 | +6.89(+5.45%) |
Jan 28, 2021 | 132.15 | 137.18 | 125.86 | 126.44 | 272,353 | -3.48(-2.68%) |
Jan 27, 2021 | 123.06 | 134.99 | 120.49 | 129.92 | 486,274 | +2.03(+1.59%) |
Jan 26, 2021 | 130.86 | 133.86 | 127.00 | 127.89 | 297,414 | -3.60(-2.74%) |
Jan 25, 2021 | 132.40 | 134.56 | 128.47 | 131.49 | 182,352 | -0.84(-0.63%) |
Jan 22, 2021 | 127.59 | 133.54 | 126.35 | 132.33 | 285,500 | +3.70(+2.88%) |
Jan 21, 2021 | 130.00 | 130.96 | 125.27 | 128.63 | 214,174 | -0.56(-0.43%) |
Jan 20, 2021 | 128.32 | 133.51 | 127.44 | 129.19 | 258,621 | +2.15(+1.69%) |
Jan 19, 2021 | 129.14 | 129.21 | 124.44 | 127.04 | 325,395 | -1.47(-1.14%) |
Jan 15, 2021 | 128.65 | 132.24 | 127.51 | 128.51 | 283,700 | -0.04(-0.03%) |
Jan 14, 2021 | 122.95 | 129.26 | 122.95 | 128.55 | 236,598 | +6.19(+5.06%) |
Jan 13, 2021 | 127.74 | 128.61 | 121.87 | 122.36 | 217,108 | -6.38(-4.96%) |
Jan 12, 2021 | 127.07 | 130.70 | 125.12 | 128.74 | 393,300 | +1.67(+1.31%) |
Jan 11, 2021 | 126.06 | 128.85 | 124.72 | 127.07 | 317,057 | -0.66(-0.52%) |
Jan 08, 2021 | 127.08 | 128.26 | 125.09 | 127.73 | 474,400 | +0.23(+0.18%) |
Jan 07, 2021 | 125.32 | 128.76 | 125.32 | 127.50 | 605,079 | +2.19(+1.75%) |
Jan 06, 2021 | 122.82 | 125.58 | 120.08 | 125.31 | 466,953 | +2.19(+1.78%) |
Jan 05, 2021 | 131.60 | 132.92 | 116.00 | 123.12 | 843,040 | -10.65(-7.96%) |
Jan 04, 2021 | 140.00 | 151.51 | 131.50 | 133.77 | 365,211 | -6.23(-4.45%) |
Dec 31, 2020 | 140.00 | 140.00 | 140.00 | 226,831 | -1.22(-0.86%) | |
Dec 30, 2020 | 142.60 | 144.00 | 139.09 | 141.22 | 226,831 | -1.83(-1.28%) |
Dec 29, 2020 | 152.45 | 153.80 | 141.77 | 143.05 | 253,479 | -9.40(-6.17%) |
Dec 28, 2020 | 153.58 | 157.96 | 151.55 | 152.45 | 291,400 | +0.92(+0.61%) |
Dec 24, 2020 | 151.23 | 155.36 | 150.49 | 151.53 | 76,200 | +2.10(+1.41%) |
Dec 23, 2020 | 144.97 | 150.17 | 140.92 | 149.43 | 415,772 | +5.42(+3.76%) |
Dec 22, 2020 | 144.42 | 151.81 | 140.16 | 144.01 | 451,691 | +0.01(+0.01%) |
Dec 21, 2020 | 130.00 | 146.45 | 128.59 | 144.00 | 509,769 | +13.43(+10.29%) |
Dec 18, 2020 | 127.51 | 130.78 | 125.22 | 130.57 | 1,043,300 | +3.96(+3.13%) |
Dec 17, 2020 | 122.19 | 128.12 | 121.39 | 126.61 | 311,320 | +5.40(+4.46%) |
Dec 16, 2020 | 120.25 | 124.18 | 119.41 | 121.21 | 241,014 | +0.74(+0.61%) |
Dec 15, 2020 | 122.06 | 126.97 | 118.59 | 120.47 | 203,173 | -0.36(-0.30%) |
Dec 14, 2020 | 120.36 | 129.44 | 120.02 | 120.83 | 300,980 | +1.47(+1.23%) |
Dec 11, 2020 | 116.99 | 119.49 | 115.76 | 119.36 | 186,500 | +1.79(+1.52%) |
Dec 10, 2020 | 113.75 | 118.85 | 112.52 | 117.57 | 163,165 | +2.87(+2.50%) |
Dec 09, 2020 | 117.81 | 121.42 | 114.04 | 114.70 | 339,243 | -1.62(-1.39%) |
Dec 08, 2020 | 111.97 | 116.75 | 110.27 | 116.32 | 298,736 | +4.59(+4.11%) |
Dec 07, 2020 | 110.00 | 113.63 | 109.52 | 111.73 | 309,723 | +2.31(+2.11%) |
Dec 04, 2020 | 105.50 | 109.99 | 105.33 | 109.42 | 244,400 | +4.33(+4.12%) |
Dec 03, 2020 | 97.09 | 105.79 | 96.34 | 105.09 | 199,202 | +7.68(+7.88%) |
Dec 02, 2020 | 104.50 | 104.92 | 96.22 | 97.41 | 358,045 | -7.82(-7.43%) |