Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 136.83 | 137.02 | 133.80 | 134.83 | 650,498 | -1.21(-0.89%) |
Feb 25, 2021 | 138.79 | 138.79 | 135.33 | 136.04 | 489,591 | -2.91(-2.09%) |
Feb 24, 2021 | 137.62 | 139.38 | 137.38 | 138.95 | 459,373 | -0.26(-0.18%) |
Feb 23, 2021 | 138.13 | 139.63 | 136.57 | 139.21 | 333,610 | +0.26(+0.19%) |
Feb 22, 2021 | 139.95 | 140.28 | 138.66 | 138.94 | 318,361 | -1.01(-0.72%) |
Feb 19, 2021 | 140.10 | 140.56 | 139.59 | 139.95 | 254,318 | +0.09(+0.07%) |
Feb 18, 2021 | 139.58 | 140.17 | 138.81 | 139.86 | 538,106 | -2.81(-1.97%) |
Feb 17, 2021 | 142.38 | 142.91 | 141.61 | 142.67 | 306,543 | +0.04(+0.03%) |
Feb 16, 2021 | 144.63 | 145.16 | 142.34 | 142.62 | 511,038 | -3.65(-2.50%) |
Feb 12, 2021 | 145.52 | 147.03 | 145.52 | 146.28 | 458,497 | +1.41(+0.97%) |
Feb 11, 2021 | 148.19 | 148.19 | 144.24 | 144.87 | 510,741 | -2.39(-1.62%) |
Feb 10, 2021 | 142.19 | 148.90 | 141.83 | 147.25 | 1,550,281 | +6.89(+4.91%) |
Feb 09, 2021 | 139.84 | 140.74 | 139.32 | 140.36 | 358,669 | +0.97(+0.70%) |
Feb 08, 2021 | 138.81 | 139.43 | 138.71 | 139.39 | 339,496 | +1.89(+1.37%) |
Feb 05, 2021 | 136.69 | 137.79 | 136.04 | 137.50 | 361,948 | +2.59(+1.92%) |
Feb 04, 2021 | 135.09 | 135.70 | 134.44 | 134.91 | 274,233 | -0.05(-0.03%) |
Feb 03, 2021 | 134.27 | 135.41 | 133.85 | 134.96 | 506,886 | +4.51(+3.46%) |
Feb 02, 2021 | 130.03 | 130.68 | 129.17 | 130.45 | 488,311 | +2.47(+1.93%) |
Feb 01, 2021 | 127.75 | 128.27 | 126.96 | 127.98 | 397,767 | -0.10(-0.08%) |
Jan 29, 2021 | 129.18 | 129.60 | 127.64 | 128.08 | 376,211 | -2.53(-1.94%) |
Jan 28, 2021 | 130.17 | 131.24 | 129.75 | 130.61 | 301,360 | +0.60(+0.46%) |
Jan 27, 2021 | 131.88 | 132.07 | 129.65 | 130.01 | 442,550 | -3.04(-2.29%) |
Jan 26, 2021 | 133.07 | 133.54 | 132.66 | 133.05 | 312,975 | -0.68(-0.50%) |
Jan 25, 2021 | 134.85 | 134.85 | 132.39 | 133.73 | 405,439 | -1.12(-0.83%) |
Jan 22, 2021 | 135.08 | 135.43 | 134.54 | 134.85 | 431,727 | -3.09(-2.24%) |
Jan 21, 2021 | 137.84 | 139.19 | 137.08 | 137.94 | 514,650 | +1.24(+0.91%) |
Jan 20, 2021 | 135.56 | 136.75 | 135.04 | 136.70 | 280,467 | +1.69(+1.25%) |
Jan 19, 2021 | 135.31 | 135.57 | 134.39 | 135.01 | 403,427 | -0.25(-0.19%) |
Jan 15, 2021 | 135.50 | 135.94 | 134.34 | 135.27 | 428,655 | -2.67(-1.94%) |
Jan 14, 2021 | 138.07 | 138.79 | 137.84 | 137.94 | 345,499 | +0.63(+0.46%) |
Jan 13, 2021 | 137.52 | 137.63 | 136.75 | 137.31 | 425,110 | -1.00(-0.72%) |
Jan 12, 2021 | 138.61 | 138.61 | 137.31 | 138.31 | 678,796 | -1.50(-1.07%) |
Jan 11, 2021 | 139.63 | 140.56 | 138.38 | 139.81 | 368,070 | +0.49(+0.35%) |
Jan 08, 2021 | 140.00 | 140.42 | 138.64 | 139.32 | 458,607 | +0.16(+0.12%) |
Jan 07, 2021 | 138.23 | 139.18 | 138.09 | 139.15 | 378,518 | -0.78(-0.56%) |
Jan 06, 2021 | 139.19 | 140.52 | 138.98 | 139.94 | 324,939 | +0.12(+0.09%) |
Jan 05, 2021 | 138.46 | 139.82 | 138.31 | 139.82 | 254,284 | +0.10(+0.07%) |
Jan 04, 2021 | 142.01 | 142.01 | 138.56 | 139.72 | 346,294 | -1.17(-0.83%) |
Dec 31, 2020 | 140.88 | 140.88 | 140.88 | 212,355 | +0.44(+0.31%) | |
Dec 30, 2020 | 140.83 | 141.47 | 140.40 | 140.45 | 212,355 | +0.68(+0.49%) |
Dec 29, 2020 | 141.28 | 141.46 | 139.36 | 139.76 | 287,804 | +0.68(+0.49%) |
Dec 28, 2020 | 139.54 | 139.84 | 138.75 | 139.09 | 236,595 | +1.94(+1.42%) |
Dec 24, 2020 | 136.88 | 137.74 | 136.88 | 137.15 | 164,681 | -0.63(-0.46%) |
Dec 23, 2020 | 137.30 | 137.95 | 136.90 | 137.78 | 348,820 | +0.36(+0.26%) |
Dec 22, 2020 | 138.04 | 138.31 | 136.92 | 137.42 | 199,517 | -0.91(-0.66%) |
Dec 21, 2020 | 137.08 | 138.33 | 136.16 | 138.33 | 282,071 | -1.82(-1.30%) |
Dec 18, 2020 | 140.14 | 140.43 | 139.31 | 140.15 | 359,096 | -0.79(-0.56%) |
Dec 17, 2020 | 142.30 | 142.46 | 140.86 | 140.95 | 243,626 | -0.41(-0.29%) |
Dec 16, 2020 | 140.51 | 141.71 | 139.45 | 141.36 | 291,902 | +2.04(+1.47%) |
Dec 15, 2020 | 139.88 | 139.88 | 138.45 | 139.32 | 313,239 | -0.66(-0.48%) |
Dec 14, 2020 | 140.36 | 141.18 | 139.88 | 139.98 | 540,058 | +2.35(+1.71%) |
Dec 11, 2020 | 136.37 | 138.30 | 135.84 | 137.63 | 777,547 | +7.23(+5.54%) |
Dec 10, 2020 | 130.12 | 130.51 | 129.34 | 130.40 | 344,373 | +2.00(+1.55%) |
Dec 09, 2020 | 128.46 | 129.88 | 127.29 | 128.41 | 208,762 | +1.95(+1.54%) |
Dec 08, 2020 | 126.07 | 126.67 | 125.87 | 126.45 | 143,378 | +0.54(+0.43%) |
Dec 07, 2020 | 126.33 | 126.53 | 125.51 | 125.92 | 164,652 | -0.12(-0.09%) |
Dec 04, 2020 | 125.69 | 126.56 | 125.55 | 126.04 | 151,186 | +1.30(+1.04%) |
Dec 03, 2020 | 125.57 | 125.93 | 124.64 | 124.73 | 188,192 | +0.47(+0.37%) |
Dec 02, 2020 | 124.00 | 124.61 | 123.75 | 124.27 | 216,008 | +0.18(+0.15%) |