Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 144.68 | 146.15 | 141.40 | 141.87 | 1,164,744 | -2.75(-1.90%) |
Feb 25, 2021 | 144.37 | 147.04 | 143.79 | 144.62 | 708,713 | -0.31(-0.21%) |
Feb 24, 2021 | 142.71 | 146.06 | 140.65 | 144.93 | 1,084,312 | +2.23(+1.56%) |
Feb 23, 2021 | 145.51 | 146.97 | 142.51 | 142.70 | 922,651 | -3.39(-2.32%) |
Feb 22, 2021 | 143.53 | 146.93 | 142.72 | 146.09 | 760,683 | +1.88(+1.31%) |
Feb 19, 2021 | 146.05 | 146.97 | 143.62 | 144.21 | 1,105,942 | -1.74(-1.19%) |
Feb 18, 2021 | 140.76 | 145.97 | 140.76 | 145.95 | 753,467 | +3.66(+2.57%) |
Feb 17, 2021 | 138.74 | 143.11 | 138.74 | 142.29 | 726,229 | +2.52(+1.81%) |
Feb 16, 2021 | 139.95 | 141.40 | 137.25 | 139.77 | 1,211,594 | +0.57(+0.41%) |
Feb 12, 2021 | 143.70 | 143.76 | 138.60 | 139.19 | 694,640 | -2.87(-2.02%) |
Feb 11, 2021 | 143.42 | 146.23 | 141.25 | 142.06 | 922,830 | -0.12(-0.09%) |
Feb 10, 2021 | 142.85 | 146.09 | 141.56 | 142.19 | 1,142,075 | -0.71(-0.50%) |
Feb 09, 2021 | 142.31 | 144.06 | 135.38 | 142.89 | 2,147,512 | -8.31(-5.50%) |
Feb 08, 2021 | 146.70 | 151.75 | 146.24 | 151.21 | 1,200,003 | +5.07(+3.47%) |
Feb 05, 2021 | 146.83 | 147.71 | 145.34 | 146.14 | 581,849 | -0.46(-0.31%) |
Feb 04, 2021 | 144.28 | 146.68 | 143.25 | 146.60 | 516,034 | +3.78(+2.64%) |
Feb 03, 2021 | 145.19 | 145.37 | 142.57 | 142.83 | 391,672 | -1.76(-1.22%) |
Feb 02, 2021 | 142.15 | 145.86 | 141.48 | 144.59 | 507,463 | +2.68(+1.89%) |
Feb 01, 2021 | 140.90 | 142.73 | 140.31 | 141.91 | 453,975 | +3.53(+2.55%) |
Jan 29, 2021 | 141.43 | 142.11 | 137.63 | 138.38 | 566,363 | -3.85(-2.71%) |
Jan 28, 2021 | 144.15 | 145.87 | 142.23 | 142.23 | 506,178 | -0.79(-0.55%) |
Jan 27, 2021 | 147.33 | 150.33 | 142.25 | 143.03 | 560,531 | -4.99(-3.37%) |
Jan 26, 2021 | 145.47 | 148.87 | 145.10 | 148.02 | 450,483 | +2.26(+1.55%) |
Jan 25, 2021 | 145.85 | 146.30 | 142.15 | 145.75 | 746,580 | +0.96(+0.66%) |
Jan 22, 2021 | 146.68 | 146.90 | 144.06 | 144.80 | 977,247 | -1.53(-1.04%) |
Jan 21, 2021 | 148.57 | 150.02 | 146.23 | 146.32 | 542,189 | -1.59(-1.07%) |
Jan 20, 2021 | 149.39 | 151.35 | 147.86 | 147.91 | 542,041 | -1.00(-0.67%) |
Jan 19, 2021 | 149.21 | 149.49 | 147.62 | 148.91 | 476,920 | +1.20(+0.82%) |
Jan 15, 2021 | 147.11 | 148.91 | 146.11 | 147.71 | 434,529 | +0.56(+0.38%) |
Jan 14, 2021 | 151.35 | 152.50 | 146.91 | 147.15 | 463,435 | -3.76(-2.49%) |
Jan 13, 2021 | 153.68 | 154.33 | 150.70 | 150.90 | 419,110 | -2.39(-1.56%) |
Jan 12, 2021 | 157.02 | 157.02 | 152.92 | 153.29 | 636,074 | -4.39(-2.78%) |
Jan 11, 2021 | 160.56 | 161.74 | 157.20 | 157.68 | 609,652 | -1.88(-1.18%) |
Jan 08, 2021 | 158.18 | 160.08 | 157.37 | 159.56 | 506,201 | +1.92(+1.22%) |
Jan 07, 2021 | 155.60 | 158.63 | 155.26 | 157.64 | 593,490 | +3.30(+2.14%) |
Jan 06, 2021 | 150.44 | 154.96 | 149.89 | 154.34 | 622,447 | +2.27(+1.50%) |
Jan 05, 2021 | 151.64 | 152.64 | 148.57 | 152.07 | 447,631 | +0.43(+0.28%) |
Jan 04, 2021 | 154.57 | 156.02 | 148.92 | 151.64 | 782,361 | -3.18(-2.06%) |
Dec 31, 2020 | 154.82 | 154.82 | 154.82 | 319,332 | +3.10(+2.04%) | |
Dec 30, 2020 | 151.72 | 152.61 | 151.11 | 151.72 | 319,332 | -0.51(-0.33%) |
Dec 29, 2020 | 152.96 | 153.97 | 152.02 | 152.23 | 329,750 | -0.41(-0.27%) |
Dec 28, 2020 | 151.61 | 153.51 | 150.86 | 152.64 | 356,216 | +1.93(+1.28%) |
Dec 24, 2020 | 149.00 | 151.44 | 148.76 | 150.71 | 212,085 | +1.68(+1.13%) |
Dec 23, 2020 | 149.91 | 151.00 | 148.12 | 149.03 | 495,780 | +1.16(+0.78%) |
Dec 22, 2020 | 150.90 | 150.90 | 147.41 | 147.87 | 583,956 | -3.34(-2.21%) |
Dec 21, 2020 | 152.02 | 152.46 | 147.70 | 151.21 | 573,110 | -3.27(-2.12%) |
Dec 18, 2020 | 156.51 | 158.02 | 153.62 | 154.48 | 1,222,814 | -1.08(-0.69%) |
Dec 17, 2020 | 153.24 | 155.84 | 151.75 | 155.56 | 630,990 | +3.43(+2.26%) |
Dec 16, 2020 | 151.94 | 153.53 | 151.60 | 152.13 | 514,193 | +0.55(+0.36%) |
Dec 15, 2020 | 151.08 | 151.88 | 148.82 | 151.58 | 401,307 | +1.17(+0.78%) |
Dec 14, 2020 | 149.56 | 152.01 | 149.50 | 150.41 | 611,511 | +1.49(+1.00%) |
Dec 11, 2020 | 146.47 | 149.18 | 146.02 | 148.92 | 703,638 | +1.89(+1.29%) |
Dec 10, 2020 | 150.43 | 150.80 | 146.91 | 147.03 | 640,615 | -3.02(-2.01%) |
Dec 09, 2020 | 152.56 | 152.75 | 149.99 | 150.05 | 718,776 | -2.87(-1.87%) |
Dec 08, 2020 | 151.79 | 153.33 | 151.20 | 152.92 | 783,656 | +1.44(+0.95%) |
Dec 07, 2020 | 150.29 | 152.89 | 150.29 | 151.48 | 549,616 | +0.01(+0.01%) |
Dec 04, 2020 | 151.85 | 153.33 | 150.89 | 151.47 | 503,585 | +0.45(+0.30%) |
Dec 03, 2020 | 152.17 | 153.05 | 149.64 | 151.02 | 523,403 | -1.88(-1.23%) |
Dec 02, 2020 | 154.33 | 155.63 | 152.18 | 152.90 | 377,717 | -1.30(-0.84%) |