Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 140.66 | 141.53 | 136.49 | 138.79 | 74,812 | -1.11(-0.79%) |
Feb 25, 2021 | 146.55 | 146.67 | 139.69 | 139.90 | 155,808 | -4.95(-3.42%) |
Feb 24, 2021 | 140.63 | 145.00 | 140.63 | 144.85 | 98,144 | +4.21(+3.00%) |
Feb 23, 2021 | 141.01 | 141.18 | 135.08 | 140.63 | 216,541 | -3.54(-2.45%) |
Feb 22, 2021 | 145.05 | 146.60 | 143.77 | 144.17 | 97,016 | -1.55(-1.06%) |
Feb 19, 2021 | 143.42 | 146.89 | 143.42 | 145.72 | 115,581 | +3.85(+2.71%) |
Feb 18, 2021 | 143.52 | 144.29 | 141.05 | 141.87 | 120,658 | -3.85(-2.64%) |
Feb 17, 2021 | 146.10 | 146.13 | 142.64 | 145.72 | 256,090 | -1.04(-0.71%) |
Feb 16, 2021 | 148.92 | 149.27 | 145.40 | 146.76 | 132,560 | +0.12(+0.08%) |
Feb 12, 2021 | 144.96 | 147.45 | 144.23 | 146.65 | 324,910 | +0.98(+0.67%) |
Feb 11, 2021 | 147.07 | 148.01 | 143.27 | 145.67 | 163,299 | -0.61(-0.42%) |
Feb 10, 2021 | 149.59 | 149.59 | 144.19 | 146.28 | 301,456 | -2.04(-1.38%) |
Feb 09, 2021 | 147.31 | 149.35 | 146.61 | 148.32 | 205,049 | +1.34(+0.91%) |
Feb 08, 2021 | 143.88 | 146.99 | 143.36 | 146.97 | 237,810 | +5.77(+4.09%) |
Feb 05, 2021 | 140.58 | 141.26 | 138.75 | 141.20 | 99,335 | +2.82(+2.04%) |
Feb 04, 2021 | 137.08 | 138.71 | 136.55 | 138.38 | 97,609 | +2.87(+2.12%) |
Feb 03, 2021 | 134.85 | 135.94 | 133.59 | 135.51 | 61,427 | +1.88(+1.41%) |
Feb 02, 2021 | 134.63 | 134.63 | 130.86 | 133.63 | 89,237 | +0.04(+0.03%) |
Feb 01, 2021 | 132.68 | 133.74 | 129.79 | 133.59 | 176,757 | +2.87(+2.20%) |
Jan 29, 2021 | 133.50 | 134.61 | 129.31 | 130.72 | 112,787 | +0.74(+0.57%) |
Jan 28, 2021 | 132.84 | 136.05 | 127.94 | 129.97 | 259,833 | -2.94(-2.21%) |
Jan 27, 2021 | 132.45 | 135.57 | 130.37 | 132.91 | 162,641 | +0.47(+0.36%) |
Jan 26, 2021 | 133.13 | 133.32 | 131.34 | 132.44 | 59,426 | +0.71(+0.54%) |
Jan 25, 2021 | 131.43 | 134.28 | 128.67 | 131.72 | 52,567 | +0.82(+0.63%) |
Jan 22, 2021 | 127.06 | 131.07 | 126.77 | 130.90 | 34,560 | +2.37(+1.85%) |
Jan 21, 2021 | 129.92 | 130.04 | 127.55 | 128.53 | 66,157 | -1.03(-0.79%) |
Jan 20, 2021 | 130.00 | 130.82 | 128.62 | 129.56 | 58,688 | +0.44(+0.34%) |
Jan 19, 2021 | 128.54 | 129.11 | 127.62 | 129.11 | 82,266 | +2.72(+2.15%) |
Jan 15, 2021 | 127.42 | 127.52 | 124.69 | 126.40 | 52,358 | -1.79(-1.39%) |
Jan 14, 2021 | 125.50 | 128.82 | 125.50 | 128.19 | 80,364 | +3.60(+2.89%) |
Jan 13, 2021 | 126.25 | 126.25 | 124.39 | 124.59 | 79,932 | -0.83(-0.66%) |
Jan 12, 2021 | 123.27 | 125.42 | 123.03 | 125.42 | 44,868 | +3.12(+2.55%) |
Jan 11, 2021 | 120.61 | 123.01 | 120.61 | 122.30 | 30,765 | +0.09(+0.07%) |
Jan 08, 2021 | 124.38 | 124.38 | 120.38 | 122.21 | 67,672 | -1.00(-0.81%) |
Jan 07, 2021 | 121.90 | 123.50 | 121.53 | 123.21 | 119,778 | +2.81(+2.34%) |
Jan 06, 2021 | 116.80 | 122.40 | 116.80 | 120.40 | 49,901 | +4.41(+3.80%) |
Jan 05, 2021 | 113.55 | 116.78 | 113.55 | 115.99 | 32,130 | +1.99(+1.75%) |
Jan 04, 2021 | 115.29 | 116.21 | 112.57 | 114.00 | 62,412 | -0.67(-0.58%) |
Dec 31, 2020 | 114.67 | 114.67 | 114.67 | 21,131 | -0.45(-0.39%) | |
Dec 30, 2020 | 114.28 | 115.55 | 114.28 | 115.12 | 21,131 | +1.74(+1.53%) |
Dec 29, 2020 | 116.25 | 116.97 | 112.62 | 113.38 | 41,887 | -3.03(-2.60%) |
Dec 28, 2020 | 118.33 | 118.45 | 116.29 | 116.41 | 45,394 | -0.46(-0.39%) |
Dec 24, 2020 | 118.46 | 118.46 | 116.73 | 116.87 | 18,004 | -0.71(-0.60%) |
Dec 23, 2020 | 116.89 | 117.76 | 116.58 | 117.58 | 49,476 | +1.36(+1.17%) |
Dec 22, 2020 | 115.93 | 116.47 | 115.27 | 116.21 | 22,927 | +1.31(+1.14%) |
Dec 21, 2020 | 113.37 | 115.05 | 112.79 | 114.91 | 36,542 | -0.09(-0.08%) |
Dec 18, 2020 | 116.19 | 116.77 | 114.74 | 114.99 | 47,080 | -0.53(-0.46%) |
Dec 17, 2020 | 114.73 | 115.52 | 114.00 | 115.52 | 49,120 | +1.70(+1.50%) |
Dec 16, 2020 | 114.74 | 114.74 | 113.33 | 113.82 | 41,372 | +0.02(+0.02%) |
Dec 15, 2020 | 112.78 | 113.83 | 111.85 | 113.80 | 36,402 | +2.31(+2.07%) |
Dec 14, 2020 | 112.62 | 113.07 | 111.48 | 111.48 | 30,842 | +0.24(+0.22%) |
Dec 11, 2020 | 112.20 | 112.61 | 110.37 | 111.24 | 47,648 | -1.04(-0.93%) |
Dec 10, 2020 | 110.60 | 112.36 | 109.70 | 112.28 | 36,668 | +1.12(+1.01%) |
Dec 09, 2020 | 113.05 | 113.25 | 110.55 | 111.17 | 31,927 | -1.12(-1.00%) |
Dec 08, 2020 | 110.39 | 112.40 | 110.39 | 112.28 | 29,994 | +1.11(+1.00%) |
Dec 07, 2020 | 110.97 | 111.59 | 110.60 | 111.18 | 43,532 | +0.25(+0.23%) |
Dec 04, 2020 | 108.33 | 111.02 | 108.33 | 110.93 | 67,683 | +3.15(+2.92%) |
Dec 03, 2020 | 107.67 | 108.33 | 107.41 | 107.78 | 38,899 | +0.67(+0.63%) |
Dec 02, 2020 | 106.23 | 107.24 | 105.53 | 107.11 | 27,930 | +0.15(+0.14%) |