Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 146.50 | 152.50 | 139.50 | 142.50 | 2,568 | -4.75(-3.23%) |
Feb 25, 2021 | 157.00 | 157.00 | 146.00 | 147.25 | 2,470 | +1.25(+0.86%) |
Feb 24, 2021 | 148.75 | 157.77 | 145.25 | 146.00 | 2,988 | -2.00(-1.35%) |
Feb 23, 2021 | 153.00 | 157.00 | 145.00 | 148.00 | 3,252 | -10.50(-6.62%) |
Feb 22, 2021 | 160.75 | 163.75 | 153.75 | 158.50 | 2,413 | -3.50(-2.16%) |
Feb 19, 2021 | 156.25 | 162.50 | 156.25 | 162.00 | 1,988 | +6.00(+3.85%) |
Feb 18, 2021 | 156.00 | 159.46 | 145.50 | 156.00 | 2,567 | -1.75(-1.11%) |
Feb 17, 2021 | 159.75 | 161.75 | 155.50 | 157.75 | 2,505 | -4.50(-2.77%) |
Feb 16, 2021 | 157.25 | 166.25 | 155.00 | 162.25 | 2,832 | +4.00(+2.53%) |
Feb 12, 2021 | 159.50 | 163.57 | 154.75 | 158.25 | 1,864 | -2.00(-1.25%) |
Feb 11, 2021 | 167.00 | 169.25 | 158.75 | 160.25 | 2,652 | -7.75(-4.61%) |
Feb 10, 2021 | 168.75 | 171.00 | 160.14 | 168.00 | 2,744 | +3.25(+1.97%) |
Feb 09, 2021 | 165.75 | 168.75 | 161.25 | 164.75 | 3,102 | -1.75(-1.05%) |
Feb 08, 2021 | 153.12 | 167.25 | 153.12 | 166.50 | 6,309 | +3.75(+2.30%) |
Feb 05, 2021 | 156.00 | 164.50 | 146.50 | 162.75 | 6,564 | +9.75(+6.37%) |
Feb 04, 2021 | 143.25 | 154.50 | 141.00 | 153.00 | 5,012 | +9.75(+6.81%) |
Feb 03, 2021 | 140.75 | 144.00 | 136.75 | 143.25 | 2,604 | +2.50(+1.78%) |
Feb 02, 2021 | 138.75 | 142.30 | 134.75 | 140.75 | 3,623 | +3.75(+2.74%) |
Feb 01, 2021 | 136.00 | 138.75 | 133.00 | 137.00 | 1,396 | +1.00(+0.74%) |
Jan 29, 2021 | 139.50 | 142.51 | 134.50 | 136.00 | 2,372 | -3.25(-2.33%) |
Jan 28, 2021 | 137.75 | 142.75 | 137.00 | 139.25 | 2,795 | +2.25(+1.64%) |
Jan 27, 2021 | 142.50 | 146.25 | 135.00 | 137.00 | 3,013 | -7.50(-5.19%) |
Jan 26, 2021 | 146.50 | 149.50 | 143.00 | 144.50 | 2,296 | -1.75(-1.20%) |
Jan 25, 2021 | 150.00 | 150.00 | 139.50 | 146.25 | 2,275 | -3.50(-2.34%) |
Jan 22, 2021 | 142.00 | 154.00 | 140.24 | 149.75 | 4,456 | +6.50(+4.54%) |
Jan 21, 2021 | 145.75 | 145.75 | 143.00 | 143.25 | 1,674 | -2.50(-1.72%) |
Jan 20, 2021 | 142.75 | 147.50 | 140.25 | 145.75 | 4,956 | +3.00(+2.10%) |
Jan 19, 2021 | 143.75 | 147.50 | 141.50 | 142.75 | 5,091 | +0.50(+0.35%) |
Jan 15, 2021 | 145.50 | 147.07 | 136.75 | 142.25 | 2,756 | -1.25(-0.87%) |
Jan 14, 2021 | 131.00 | 145.50 | 131.00 | 143.50 | 4,909 | +13.25(+10.17%) |
Jan 13, 2021 | 132.50 | 132.50 | 128.25 | 130.25 | 3,654 | -1.25(-0.95%) |
Jan 12, 2021 | 132.00 | 134.12 | 130.00 | 131.50 | 1,864 | +0.50(+0.38%) |
Jan 11, 2021 | 125.25 | 132.50 | 125.25 | 131.00 | 5,258 | -1.50(-1.13%) |
Jan 08, 2021 | 131.00 | 134.12 | 128.00 | 132.50 | 2,764 | +1.50(+1.15%) |
Jan 07, 2021 | 130.00 | 132.22 | 128.04 | 131.00 | 2,341 | +1.50(+1.16%) |
Jan 06, 2021 | 129.00 | 132.00 | 125.63 | 129.50 | 2,857 | +1.75(+1.37%) |
Jan 05, 2021 | 126.00 | 131.50 | 125.25 | 127.75 | 2,995 | +1.75(+1.39%) |
Jan 04, 2021 | 129.00 | 130.50 | 125.25 | 126.00 | 3,006 | -3.75(-2.89%) |
Dec 31, 2020 | 129.75 | 129.75 | 129.75 | 2,471 | -3.75(-2.81%) | |
Dec 30, 2020 | 129.50 | 135.75 | 129.25 | 133.50 | 2,471 | +3.75(+2.89%) |
Dec 29, 2020 | 132.25 | 136.50 | 125.00 | 129.75 | 5,150 | -2.00(-1.52%) |
Dec 28, 2020 | 138.75 | 140.00 | 131.25 | 131.75 | 2,388 | -4.00(-2.95%) |
Dec 24, 2020 | 137.50 | 138.00 | 134.00 | 135.75 | 1,216 | -0.50(-0.37%) |
Dec 23, 2020 | 144.25 | 147.00 | 131.50 | 136.25 | 4,226 | -6.75(-4.72%) |
Dec 22, 2020 | 144.25 | 144.50 | 140.00 | 143.00 | 3,547 | -0.25(-0.17%) |
Dec 21, 2020 | 147.50 | 147.50 | 137.50 | 143.25 | 3,916 | -2.50(-1.72%) |
Dec 18, 2020 | 145.50 | 149.63 | 142.75 | 145.75 | 7,376 | +1.50(+1.04%) |
Dec 17, 2020 | 141.50 | 146.75 | 141.02 | 144.25 | 2,375 | +2.75(+1.94%) |
Dec 16, 2020 | 148.00 | 148.00 | 139.25 | 141.50 | 5,324 | -6.50(-4.39%) |
Dec 15, 2020 | 143.00 | 152.75 | 143.00 | 148.00 | 10,086 | +6.50(+4.59%) |
Dec 14, 2020 | 139.75 | 145.75 | 137.50 | 141.50 | 4,467 | +4.00(+2.91%) |
Dec 11, 2020 | 140.75 | 143.71 | 136.00 | 137.50 | 1,816 | -3.50(-2.48%) |
Dec 10, 2020 | 134.50 | 141.75 | 131.50 | 141.00 | 3,579 | +6.50(+4.83%) |
Dec 09, 2020 | 141.50 | 142.25 | 131.75 | 134.50 | 3,183 | -5.50(-3.93%) |
Dec 08, 2020 | 138.00 | 141.45 | 135.75 | 140.00 | 2,583 | +2.00(+1.45%) |
Dec 07, 2020 | 140.75 | 143.25 | 137.00 | 138.00 | 2,482 | -1.25(-0.90%) |
Dec 04, 2020 | 135.00 | 141.50 | 133.75 | 139.25 | 3,028 | +4.25(+3.15%) |
Dec 03, 2020 | 136.50 | 139.00 | 134.75 | 135.00 | 1,256 | -1.50(-1.10%) |
Dec 02, 2020 | 132.75 | 138.50 | 129.75 | 136.50 | 3,679 | +3.75(+2.82%) |