Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 191.79 | 193.78 | 186.43 | 188.40 | 73,800 | -2.11(-1.11%) |
Feb 25, 2021 | 207.30 | 210.18 | 188.00 | 190.51 | 156,980 | -16.79(-8.10%) |
Feb 24, 2021 | 202.00 | 217.17 | 197.27 | 207.30 | 85,043 | +10.77(+5.48%) |
Feb 23, 2021 | 187.11 | 197.18 | 180.03 | 196.53 | 92,046 | +7.98(+4.23%) |
Feb 22, 2021 | 188.09 | 191.95 | 183.06 | 188.55 | 58,108 | -2.16(-1.13%) |
Feb 19, 2021 | 186.72 | 193.90 | 186.72 | 190.71 | 70,600 | +3.15(+1.68%) |
Feb 18, 2021 | 198.90 | 198.90 | 187.05 | 187.56 | 41,873 | -11.28(-5.67%) |
Feb 17, 2021 | 196.42 | 201.23 | 195.71 | 198.84 | 20,959 | +1.39(+0.70%) |
Feb 16, 2021 | 197.92 | 199.77 | 196.11 | 197.45 | 40,334 | +0.75(+0.38%) |
Feb 12, 2021 | 197.70 | 201.38 | 196.11 | 196.70 | 61,900 | +0.64(+0.33%) |
Feb 11, 2021 | 196.50 | 198.30 | 192.95 | 196.06 | 56,744 | -1.12(-0.57%) |
Feb 10, 2021 | 200.72 | 201.86 | 192.76 | 197.18 | 72,596 | -3.81(-1.90%) |
Feb 09, 2021 | 203.80 | 206.85 | 199.66 | 200.99 | 90,869 | -2.92(-1.43%) |
Feb 08, 2021 | 190.26 | 206.44 | 190.00 | 203.91 | 76,282 | +13.91(+7.32%) |
Feb 05, 2021 | 188.98 | 192.21 | 186.68 | 190.00 | 29,300 | +3.33(+1.78%) |
Feb 04, 2021 | 180.49 | 190.50 | 180.49 | 186.67 | 53,465 | +6.14(+3.40%) |
Feb 03, 2021 | 178.60 | 184.89 | 176.77 | 180.53 | 76,611 | -0.16(-0.09%) |
Feb 02, 2021 | 182.91 | 198.62 | 179.12 | 180.69 | 117,373 | -0.14(-0.08%) |
Feb 01, 2021 | 167.55 | 181.07 | 167.55 | 180.83 | 103,323 | +13.47(+8.05%) |
Jan 29, 2021 | 174.17 | 176.54 | 165.37 | 167.36 | 106,600 | -6.51(-3.74%) |
Jan 28, 2021 | 174.03 | 175.50 | 171.29 | 173.87 | 43,721 | +1.16(+0.67%) |
Jan 27, 2021 | 170.55 | 178.09 | 170.00 | 172.71 | 70,577 | -1.95(-1.12%) |
Jan 26, 2021 | 167.58 | 174.87 | 166.51 | 174.66 | 55,227 | +7.56(+4.52%) |
Jan 25, 2021 | 165.89 | 168.13 | 164.06 | 167.10 | 49,090 | +1.71(+1.03%) |
Jan 22, 2021 | 163.82 | 165.50 | 161.21 | 165.39 | 78,700 | +1.68(+1.03%) |
Jan 21, 2021 | 166.61 | 166.61 | 162.55 | 163.71 | 54,381 | -3.05(-1.83%) |
Jan 20, 2021 | 164.62 | 166.76 | 162.28 | 166.76 | 56,662 | +2.17(+1.32%) |
Jan 19, 2021 | 162.52 | 168.69 | 161.28 | 164.59 | 74,475 | +4.26(+2.66%) |
Jan 15, 2021 | 160.13 | 162.91 | 158.82 | 160.33 | 66,200 | -1.34(-0.83%) |
Jan 14, 2021 | 154.18 | 163.63 | 153.84 | 161.67 | 107,432 | +9.30(+6.10%) |
Jan 13, 2021 | 155.68 | 155.68 | 151.63 | 152.37 | 51,988 | -1.89(-1.23%) |
Jan 12, 2021 | 155.45 | 155.45 | 152.74 | 154.26 | 49,020 | -0.22(-0.14%) |
Jan 11, 2021 | 151.87 | 156.91 | 151.25 | 154.48 | 57,902 | +0.89(+0.58%) |
Jan 08, 2021 | 156.43 | 157.01 | 151.04 | 153.59 | 66,300 | -1.54(-0.99%) |
Jan 07, 2021 | 158.71 | 159.78 | 154.22 | 155.13 | 48,623 | -3.40(-2.14%) |
Jan 06, 2021 | 150.78 | 159.87 | 150.78 | 158.53 | 88,258 | +7.74(+5.13%) |
Jan 05, 2021 | 143.07 | 151.08 | 143.07 | 150.79 | 45,337 | +6.86(+4.77%) |
Jan 04, 2021 | 147.23 | 147.65 | 143.01 | 143.93 | 52,948 | -1.72(-1.18%) |
Dec 31, 2020 | 145.65 | 145.65 | 145.65 | 57,704 | -1.12(-0.76%) | |
Dec 30, 2020 | 142.63 | 147.91 | 141.49 | 146.77 | 57,704 | +4.26(+2.99%) |
Dec 29, 2020 | 148.70 | 148.70 | 142.04 | 142.51 | 37,821 | -4.23(-2.88%) |
Dec 28, 2020 | 149.74 | 150.62 | 142.41 | 146.74 | 76,589 | -1.01(-0.68%) |
Dec 24, 2020 | 149.07 | 150.57 | 147.01 | 147.75 | 42,700 | -2.83(-1.88%) |
Dec 23, 2020 | 150.57 | 151.08 | 146.18 | 150.58 | 139,008 | -0.60(-0.40%) |
Dec 22, 2020 | 149.74 | 151.18 | 145.81 | 151.18 | 86,834 | +2.67(+1.80%) |
Dec 21, 2020 | 144.46 | 149.97 | 142.88 | 148.51 | 74,428 | +3.51(+2.42%) |
Dec 18, 2020 | 151.23 | 151.23 | 144.06 | 145.00 | 250,600 | -5.04(-3.36%) |
Dec 17, 2020 | 147.67 | 151.33 | 147.50 | 150.04 | 86,499 | +3.03(+2.06%) |
Dec 16, 2020 | 143.38 | 148.12 | 141.62 | 147.01 | 63,495 | +4.11(+2.88%) |
Dec 15, 2020 | 142.98 | 144.06 | 139.95 | 142.90 | 73,510 | +2.06(+1.46%) |
Dec 14, 2020 | 141.90 | 142.57 | 138.20 | 140.84 | 80,304 | -0.91(-0.64%) |
Dec 11, 2020 | 137.75 | 142.87 | 137.75 | 141.75 | 86,600 | +2.25(+1.61%) |
Dec 10, 2020 | 139.87 | 144.00 | 138.47 | 139.50 | 65,923 | -0.72(-0.51%) |
Dec 09, 2020 | 140.00 | 147.36 | 138.19 | 140.22 | 64,230 | +0.94(+0.67%) |
Dec 08, 2020 | 130.12 | 139.85 | 129.00 | 139.28 | 85,024 | +8.78(+6.73%) |
Dec 07, 2020 | 127.29 | 131.80 | 127.19 | 130.50 | 60,508 | +2.87(+2.25%) |
Dec 04, 2020 | 125.20 | 128.49 | 121.50 | 127.63 | 155,100 | +3.80(+3.07%) |
Dec 03, 2020 | 122.66 | 124.73 | 122.52 | 123.83 | 44,755 | +1.09(+0.89%) |
Dec 02, 2020 | 124.21 | 124.21 | 121.88 | 122.74 | 26,036 | -1.22(-0.98%) |