Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 138.18 | 142.29 | 134.53 | 141.54 | 433,900 | +5.29(+3.88%) |
Feb 25, 2021 | 142.55 | 146.91 | 136.18 | 136.25 | 314,017 | -6.48(-4.54%) |
Feb 24, 2021 | 140.00 | 144.00 | 137.53 | 142.73 | 260,985 | +2.51(+1.79%) |
Feb 23, 2021 | 140.04 | 142.60 | 135.57 | 140.22 | 488,292 | -4.47(-3.09%) |
Feb 22, 2021 | 144.39 | 148.66 | 143.83 | 144.69 | 404,234 | -3.45(-2.33%) |
Feb 19, 2021 | 143.84 | 149.97 | 143.84 | 148.14 | 656,900 | +5.14(+3.59%) |
Feb 18, 2021 | 141.60 | 146.40 | 140.57 | 143.00 | 421,633 | -0.11(-0.08%) |
Feb 17, 2021 | 140.01 | 144.89 | 139.28 | 143.11 | 417,990 | -1.23(-0.85%) |
Feb 16, 2021 | 151.69 | 151.69 | 144.06 | 144.34 | 480,627 | -5.92(-3.94%) |
Feb 12, 2021 | 155.76 | 155.76 | 145.80 | 150.26 | 679,300 | -12.52(-7.69%) |
Feb 11, 2021 | 170.53 | 171.51 | 159.64 | 162.78 | 285,982 | -4.44(-2.66%) |
Feb 10, 2021 | 169.03 | 175.00 | 160.80 | 167.22 | 529,812 | -0.51(-0.30%) |
Feb 09, 2021 | 166.56 | 171.87 | 164.83 | 167.73 | 253,397 | +1.89(+1.14%) |
Feb 08, 2021 | 164.41 | 166.17 | 158.02 | 165.84 | 447,813 | +3.62(+2.23%) |
Feb 05, 2021 | 157.30 | 163.13 | 155.37 | 162.22 | 238,000 | +7.22(+4.66%) |
Feb 04, 2021 | 151.38 | 155.11 | 149.27 | 155.00 | 282,183 | +4.76(+3.17%) |
Feb 03, 2021 | 153.75 | 155.60 | 145.37 | 150.24 | 490,061 | -2.91(-1.90%) |
Feb 02, 2021 | 148.48 | 153.44 | 145.65 | 153.15 | 315,404 | +7.52(+5.16%) |
Feb 01, 2021 | 140.36 | 146.90 | 139.58 | 145.63 | 409,111 | +7.04(+5.08%) |
Jan 29, 2021 | 139.81 | 144.18 | 136.30 | 138.59 | 286,100 | -2.01(-1.43%) |
Jan 28, 2021 | 138.99 | 144.21 | 137.01 | 140.60 | 370,953 | +4.44(+3.26%) |
Jan 27, 2021 | 135.21 | 140.41 | 130.22 | 136.16 | 453,995 | -3.81(-2.72%) |
Jan 26, 2021 | 147.67 | 148.49 | 138.93 | 139.97 | 291,326 | -6.79(-4.63%) |
Jan 25, 2021 | 140.79 | 147.45 | 138.67 | 146.76 | 460,337 | +6.29(+4.48%) |
Jan 22, 2021 | 131.74 | 140.86 | 131.74 | 140.47 | 415,300 | +7.38(+5.55%) |
Jan 21, 2021 | 136.62 | 136.62 | 131.19 | 133.09 | 501,155 | -2.06(-1.52%) |
Jan 20, 2021 | 138.65 | 140.61 | 134.48 | 135.15 | 401,873 | -3.72(-2.68%) |
Jan 19, 2021 | 140.60 | 141.93 | 136.22 | 138.87 | 473,459 | +0.90(+0.65%) |
Jan 15, 2021 | 139.00 | 141.86 | 136.69 | 137.97 | 808,500 | -1.90(-1.36%) |
Jan 14, 2021 | 134.54 | 140.33 | 134.23 | 139.87 | 365,991 | +5.16(+3.83%) |
Jan 13, 2021 | 137.50 | 139.43 | 133.85 | 134.71 | 618,472 | -2.93(-2.13%) |
Jan 12, 2021 | 141.47 | 143.44 | 136.30 | 137.64 | 555,272 | -4.10(-2.89%) |
Jan 11, 2021 | 150.83 | 152.80 | 140.40 | 141.74 | 664,621 | -8.85(-5.88%) |
Jan 08, 2021 | 145.45 | 153.16 | 145.41 | 150.59 | 918,400 | +5.19(+3.57%) |
Jan 07, 2021 | 138.05 | 145.60 | 138.04 | 145.40 | 653,105 | +7.91(+5.75%) |
Jan 06, 2021 | 133.73 | 138.50 | 131.84 | 137.49 | 554,474 | +2.50(+1.85%) |
Jan 05, 2021 | 137.31 | 140.81 | 133.19 | 134.99 | 374,225 | -1.48(-1.08%) |
Jan 04, 2021 | 138.54 | 138.67 | 134.81 | 136.47 | 780,022 | -1.96(-1.42%) |
Dec 31, 2020 | 138.43 | 138.43 | 138.43 | 1,103,509 | -5.94(-4.11%) | |
Dec 30, 2020 | 148.50 | 150.49 | 138.52 | 144.37 | 1,103,509 | -3.07(-2.08%) |
Dec 29, 2020 | 168.75 | 171.30 | 141.96 | 147.44 | 1,310,299 | -22.45(-13.21%) |
Dec 28, 2020 | 175.11 | 175.87 | 169.88 | 169.89 | 517,886 | -2.98(-1.72%) |
Dec 24, 2020 | 179.09 | 179.65 | 168.76 | 172.87 | 157,200 | -4.52(-2.55%) |
Dec 23, 2020 | 174.28 | 177.97 | 168.04 | 177.39 | 312,979 | +4.39(+2.54%) |
Dec 22, 2020 | 169.18 | 175.58 | 166.28 | 173.00 | 529,934 | +5.60(+3.35%) |
Dec 21, 2020 | 163.72 | 168.03 | 161.98 | 167.40 | 457,152 | -0.64(-0.38%) |
Dec 18, 2020 | 163.64 | 168.39 | 162.82 | 168.04 | 1,329,700 | +3.48(+2.11%) |
Dec 17, 2020 | 162.03 | 166.96 | 161.53 | 164.56 | 398,915 | +3.70(+2.30%) |
Dec 16, 2020 | 160.00 | 164.15 | 158.45 | 160.86 | 374,819 | +1.98(+1.25%) |
Dec 15, 2020 | 154.77 | 159.29 | 154.01 | 158.88 | 417,363 | +5.66(+3.69%) |
Dec 14, 2020 | 145.80 | 158.28 | 145.80 | 153.22 | 930,119 | +8.28(+5.71%) |
Dec 11, 2020 | 133.65 | 146.88 | 132.69 | 144.94 | 540,800 | +10.75(+8.01%) |
Dec 10, 2020 | 127.77 | 135.53 | 127.77 | 134.19 | 418,844 | +5.32(+4.13%) |
Dec 09, 2020 | 137.73 | 142.30 | 128.03 | 128.87 | 474,412 | -8.81(-6.40%) |
Dec 08, 2020 | 129.87 | 138.52 | 129.37 | 137.68 | 425,435 | +7.75(+5.96%) |
Dec 07, 2020 | 127.19 | 130.06 | 127.19 | 129.93 | 456,860 | +1.40(+1.09%) |
Dec 04, 2020 | 124.54 | 129.91 | 124.17 | 128.53 | 409,400 | +4.39(+3.54%) |
Dec 03, 2020 | 117.95 | 124.55 | 117.95 | 124.14 | 404,090 | +6.16(+5.22%) |
Dec 02, 2020 | 116.91 | 119.13 | 115.15 | 117.98 | 258,849 | +0.60(+0.51%) |