Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 140.24 | 141.10 | 136.08 | 138.37 | 75,039 | -1.11(-0.79%) |
Feb 25, 2021 | 146.10 | 146.23 | 139.26 | 139.47 | 156,282 | -4.93(-3.42%) |
Feb 24, 2021 | 140.21 | 144.56 | 140.21 | 144.41 | 98,442 | +4.20(+3.00%) |
Feb 23, 2021 | 140.58 | 140.75 | 134.67 | 140.21 | 217,198 | -3.53(-2.45%) |
Feb 22, 2021 | 144.61 | 146.16 | 143.34 | 143.73 | 97,311 | -1.54(-1.06%) |
Feb 19, 2021 | 142.98 | 146.44 | 142.98 | 145.28 | 115,932 | +3.84(+2.71%) |
Feb 18, 2021 | 143.09 | 143.85 | 140.62 | 141.44 | 121,025 | -3.84(-2.64%) |
Feb 17, 2021 | 145.66 | 145.69 | 142.21 | 145.28 | 256,868 | -1.04(-0.71%) |
Feb 16, 2021 | 148.47 | 148.82 | 144.96 | 146.32 | 132,962 | +0.12(+0.08%) |
Feb 12, 2021 | 144.52 | 147.00 | 143.79 | 146.20 | 325,897 | +0.97(+0.67%) |
Feb 11, 2021 | 146.62 | 147.56 | 142.84 | 145.23 | 163,795 | -0.61(-0.42%) |
Feb 10, 2021 | 149.14 | 149.14 | 143.75 | 145.84 | 302,372 | -2.03(-1.37%) |
Feb 09, 2021 | 146.87 | 148.90 | 146.16 | 147.87 | 205,672 | +1.34(+0.91%) |
Feb 08, 2021 | 143.44 | 146.55 | 142.93 | 146.53 | 238,532 | +5.75(+4.09%) |
Feb 05, 2021 | 140.15 | 140.83 | 138.33 | 140.78 | 99,637 | +2.81(+2.04%) |
Feb 04, 2021 | 136.66 | 138.29 | 136.13 | 137.96 | 97,906 | +2.86(+2.12%) |
Feb 03, 2021 | 134.45 | 135.53 | 133.19 | 135.10 | 61,614 | +1.88(+1.41%) |
Feb 02, 2021 | 134.22 | 134.22 | 130.46 | 133.22 | 89,508 | +0.04(+0.03%) |
Feb 01, 2021 | 132.28 | 133.34 | 129.40 | 133.18 | 177,294 | +2.86(+2.20%) |
Jan 29, 2021 | 133.10 | 134.21 | 128.92 | 130.32 | 113,129 | +0.74(+0.57%) |
Jan 28, 2021 | 132.44 | 135.64 | 127.56 | 129.58 | 260,623 | -2.93(-2.21%) |
Jan 27, 2021 | 132.05 | 135.16 | 129.97 | 132.51 | 163,135 | +0.47(+0.36%) |
Jan 26, 2021 | 132.73 | 132.91 | 130.94 | 132.04 | 59,606 | +0.71(+0.54%) |
Jan 25, 2021 | 131.03 | 133.88 | 128.28 | 131.32 | 52,726 | +0.82(+0.63%) |
Jan 22, 2021 | 126.67 | 130.67 | 126.38 | 130.50 | 34,665 | +2.37(+1.85%) |
Jan 21, 2021 | 129.52 | 129.65 | 127.16 | 128.14 | 66,358 | -1.03(-0.79%) |
Jan 20, 2021 | 129.61 | 130.43 | 128.23 | 129.17 | 58,866 | +0.44(+0.34%) |
Jan 19, 2021 | 128.15 | 128.72 | 127.23 | 128.72 | 82,516 | +2.71(+2.15%) |
Jan 15, 2021 | 127.04 | 127.13 | 124.31 | 126.02 | 52,517 | -1.78(-1.40%) |
Jan 14, 2021 | 125.12 | 128.43 | 125.12 | 127.80 | 80,608 | +3.58(+2.89%) |
Jan 13, 2021 | 125.87 | 125.87 | 124.01 | 124.21 | 80,174 | -0.83(-0.66%) |
Jan 12, 2021 | 122.89 | 125.04 | 122.65 | 125.04 | 45,004 | +3.11(+2.55%) |
Jan 11, 2021 | 120.24 | 122.63 | 120.24 | 121.93 | 30,858 | +0.09(+0.07%) |
Jan 08, 2021 | 124.00 | 124.00 | 120.01 | 121.84 | 67,877 | -0.99(-0.81%) |
Jan 07, 2021 | 121.53 | 123.12 | 121.16 | 122.84 | 120,141 | +2.80(+2.34%) |
Jan 06, 2021 | 116.45 | 122.03 | 116.45 | 120.03 | 50,053 | +4.39(+3.80%) |
Jan 05, 2021 | 113.21 | 116.43 | 113.21 | 115.64 | 32,228 | +1.98(+1.75%) |
Jan 04, 2021 | 114.94 | 115.86 | 112.23 | 113.65 | 62,602 | -0.67(-0.58%) |
Dec 31, 2020 | 114.32 | 114.32 | 114.32 | 21,195 | -0.45(-0.39%) | |
Dec 30, 2020 | 113.93 | 115.19 | 113.93 | 114.77 | 21,195 | +1.73(+1.53%) |
Dec 29, 2020 | 115.90 | 116.61 | 112.28 | 113.04 | 42,014 | -3.02(-2.61%) |
Dec 28, 2020 | 117.97 | 118.10 | 115.94 | 116.06 | 45,532 | -0.45(-0.39%) |
Dec 24, 2020 | 118.11 | 118.11 | 116.38 | 116.52 | 18,059 | -0.70(-0.60%) |
Dec 23, 2020 | 116.53 | 117.41 | 116.23 | 117.22 | 49,626 | +1.36(+1.17%) |
Dec 22, 2020 | 115.58 | 116.12 | 114.92 | 115.86 | 22,997 | +1.30(+1.14%) |
Dec 21, 2020 | 113.03 | 114.70 | 112.45 | 114.56 | 36,653 | -0.09(-0.08%) |
Dec 18, 2020 | 115.84 | 116.41 | 114.40 | 114.65 | 47,223 | -0.52(-0.45%) |
Dec 17, 2020 | 114.39 | 115.17 | 113.65 | 115.17 | 49,269 | +1.70(+1.50%) |
Dec 16, 2020 | 114.40 | 114.40 | 112.99 | 113.47 | 41,497 | +0.02(+0.02%) |
Dec 15, 2020 | 112.44 | 113.49 | 111.52 | 113.45 | 36,512 | +2.30(+2.07%) |
Dec 14, 2020 | 112.28 | 112.73 | 111.15 | 111.15 | 30,936 | +0.24(+0.22%) |
Dec 11, 2020 | 111.86 | 112.27 | 110.03 | 110.91 | 47,792 | -1.04(-0.93%) |
Dec 10, 2020 | 110.26 | 112.02 | 109.37 | 111.94 | 36,779 | +1.11(+1.01%) |
Dec 09, 2020 | 112.71 | 112.91 | 110.22 | 110.83 | 32,024 | -1.11(-1.00%) |
Dec 08, 2020 | 110.05 | 112.06 | 110.05 | 111.94 | 30,085 | +1.10(+1.00%) |
Dec 07, 2020 | 110.64 | 111.25 | 110.27 | 110.84 | 43,664 | +0.25(+0.23%) |
Dec 04, 2020 | 108.00 | 110.69 | 108.00 | 110.59 | 67,888 | +3.14(+2.92%) |
Dec 03, 2020 | 107.34 | 108.00 | 107.08 | 107.45 | 39,017 | +0.67(+0.62%) |
Dec 02, 2020 | 105.91 | 106.92 | 105.21 | 106.78 | 28,015 | +0.15(+0.14%) |