Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 140.26 | 141.13 | 136.10 | 138.39 | 75,024 | -1.11(-0.79%) |
Feb 25, 2021 | 146.13 | 146.26 | 139.29 | 139.50 | 156,251 | -4.93(-3.42%) |
Feb 24, 2021 | 140.24 | 144.59 | 140.24 | 144.44 | 98,423 | +4.20(+3.00%) |
Feb 23, 2021 | 140.61 | 140.77 | 134.70 | 140.24 | 217,157 | -3.53(-2.45%) |
Feb 22, 2021 | 144.64 | 146.18 | 143.37 | 143.76 | 97,292 | -1.54(-1.06%) |
Feb 19, 2021 | 143.01 | 146.47 | 143.01 | 145.30 | 115,909 | +3.84(+2.71%) |
Feb 18, 2021 | 143.12 | 143.88 | 140.65 | 141.47 | 121,001 | -3.84(-2.64%) |
Feb 17, 2021 | 145.69 | 145.72 | 142.24 | 145.30 | 256,818 | -1.04(-0.71%) |
Feb 16, 2021 | 148.49 | 148.85 | 144.99 | 146.34 | 132,937 | +0.12(+0.08%) |
Feb 12, 2021 | 144.55 | 147.03 | 143.82 | 146.23 | 325,834 | +0.97(+0.67%) |
Feb 11, 2021 | 146.65 | 147.59 | 142.87 | 145.26 | 163,763 | -0.61(-0.42%) |
Feb 10, 2021 | 149.17 | 149.17 | 143.78 | 145.86 | 302,313 | -2.03(-1.37%) |
Feb 09, 2021 | 146.89 | 148.93 | 146.19 | 147.90 | 205,632 | +1.34(+0.91%) |
Feb 08, 2021 | 143.47 | 146.58 | 142.95 | 146.56 | 238,486 | +5.75(+4.09%) |
Feb 05, 2021 | 140.18 | 140.86 | 138.36 | 140.80 | 99,618 | +2.81(+2.04%) |
Feb 04, 2021 | 136.69 | 138.32 | 136.16 | 137.99 | 97,887 | +2.86(+2.12%) |
Feb 03, 2021 | 134.47 | 135.55 | 133.21 | 135.13 | 61,602 | +1.88(+1.41%) |
Feb 02, 2021 | 134.25 | 134.25 | 130.49 | 133.25 | 89,491 | +0.04(+0.03%) |
Feb 01, 2021 | 132.30 | 133.36 | 129.42 | 133.21 | 177,259 | +2.86(+2.20%) |
Jan 29, 2021 | 133.12 | 134.23 | 128.94 | 130.35 | 113,108 | +0.74(+0.57%) |
Jan 28, 2021 | 132.47 | 135.67 | 127.58 | 129.60 | 260,572 | -2.93(-2.21%) |
Jan 27, 2021 | 132.07 | 135.19 | 130.00 | 132.53 | 163,103 | +0.47(+0.36%) |
Jan 26, 2021 | 132.76 | 132.94 | 130.96 | 132.06 | 59,595 | +0.71(+0.54%) |
Jan 25, 2021 | 131.06 | 133.90 | 128.31 | 131.35 | 52,716 | +0.82(+0.63%) |
Jan 22, 2021 | 126.69 | 130.70 | 126.41 | 130.53 | 34,658 | +2.37(+1.85%) |
Jan 21, 2021 | 129.55 | 129.67 | 127.19 | 128.16 | 66,345 | -1.03(-0.79%) |
Jan 20, 2021 | 129.63 | 130.45 | 128.26 | 129.19 | 58,855 | +0.44(+0.34%) |
Jan 19, 2021 | 128.18 | 128.75 | 127.26 | 128.75 | 82,500 | +2.71(+2.15%) |
Jan 15, 2021 | 127.06 | 127.15 | 124.33 | 126.04 | 52,507 | -1.78(-1.39%) |
Jan 14, 2021 | 125.14 | 128.45 | 125.14 | 127.82 | 80,593 | +3.58(+2.89%) |
Jan 13, 2021 | 125.89 | 125.89 | 124.03 | 124.24 | 80,159 | -0.83(-0.66%) |
Jan 12, 2021 | 122.92 | 125.07 | 122.68 | 125.07 | 44,996 | +3.11(+2.55%) |
Jan 11, 2021 | 120.27 | 122.66 | 120.27 | 121.95 | 30,852 | +0.09(+0.07%) |
Jan 08, 2021 | 124.03 | 124.03 | 120.04 | 121.87 | 67,864 | -0.99(-0.81%) |
Jan 07, 2021 | 121.56 | 123.15 | 121.18 | 122.86 | 120,118 | +2.80(+2.34%) |
Jan 06, 2021 | 116.47 | 122.05 | 116.47 | 120.06 | 50,043 | +4.39(+3.80%) |
Jan 05, 2021 | 113.23 | 116.45 | 113.23 | 115.66 | 32,222 | +1.98(+1.75%) |
Jan 04, 2021 | 114.97 | 115.88 | 112.25 | 113.68 | 62,590 | -0.66(-0.58%) |
Dec 31, 2020 | 114.34 | 114.34 | 114.34 | 21,191 | -0.45(-0.39%) | |
Dec 30, 2020 | 113.95 | 115.22 | 113.95 | 114.79 | 21,191 | +1.73(+1.53%) |
Dec 29, 2020 | 115.92 | 116.63 | 112.30 | 113.06 | 42,006 | -3.02(-2.61%) |
Dec 28, 2020 | 117.99 | 118.12 | 115.96 | 116.08 | 45,523 | -0.45(-0.39%) |
Dec 24, 2020 | 118.13 | 118.13 | 116.40 | 116.54 | 18,055 | -0.70(-0.60%) |
Dec 23, 2020 | 116.56 | 117.43 | 116.25 | 117.24 | 49,617 | +1.36(+1.17%) |
Dec 22, 2020 | 115.60 | 116.14 | 114.94 | 115.88 | 22,993 | +1.30(+1.14%) |
Dec 21, 2020 | 113.05 | 114.72 | 112.47 | 114.58 | 36,645 | -0.09(-0.07%) |
Dec 18, 2020 | 115.86 | 116.43 | 114.42 | 114.67 | 47,214 | -0.52(-0.45%) |
Dec 17, 2020 | 114.41 | 115.19 | 113.68 | 115.19 | 49,260 | +1.70(+1.50%) |
Dec 16, 2020 | 114.42 | 114.42 | 113.01 | 113.50 | 41,489 | +0.02(+0.02%) |
Dec 15, 2020 | 112.46 | 113.51 | 111.54 | 113.47 | 36,505 | +2.31(+2.07%) |
Dec 14, 2020 | 112.30 | 112.75 | 111.17 | 111.17 | 30,930 | +0.24(+0.22%) |
Dec 11, 2020 | 111.88 | 112.30 | 110.05 | 110.93 | 47,783 | -1.04(-0.93%) |
Dec 10, 2020 | 110.28 | 112.04 | 109.39 | 111.97 | 36,772 | +1.11(+1.01%) |
Dec 09, 2020 | 112.73 | 112.93 | 110.24 | 110.85 | 32,018 | -1.11(-1.00%) |
Dec 08, 2020 | 110.07 | 112.08 | 110.07 | 111.97 | 30,079 | +1.10(+1.00%) |
Dec 07, 2020 | 110.66 | 111.27 | 110.29 | 110.86 | 43,655 | +0.25(+0.23%) |
Dec 04, 2020 | 108.02 | 110.71 | 108.02 | 110.61 | 67,875 | +3.14(+2.92%) |
Dec 03, 2020 | 107.36 | 108.02 | 107.10 | 107.47 | 39,009 | +0.67(+0.62%) |
Dec 02, 2020 | 105.93 | 106.94 | 105.23 | 106.80 | 28,010 | +0.15(+0.14%) |