Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 147.56 | 150.88 | 144.10 | 147.52 | 539,300 | +0.13(+0.09%) |
Feb 25, 2021 | 158.09 | 158.49 | 146.12 | 147.39 | 871,607 | -9.51(-6.06%) |
Feb 24, 2021 | 160.61 | 161.20 | 155.00 | 156.90 | 369,074 | -4.78(-2.96%) |
Feb 23, 2021 | 158.80 | 163.71 | 152.33 | 161.68 | 417,914 | -5.11(-3.06%) |
Feb 22, 2021 | 171.47 | 174.10 | 166.38 | 166.79 | 417,043 | -8.57(-4.89%) |
Feb 19, 2021 | 173.32 | 176.41 | 168.01 | 175.36 | 269,500 | +3.89(+2.27%) |
Feb 18, 2021 | 172.86 | 174.68 | 168.50 | 171.47 | 275,451 | -5.33(-3.01%) |
Feb 17, 2021 | 176.00 | 178.24 | 173.03 | 176.80 | 479,556 | -0.90(-0.51%) |
Feb 16, 2021 | 183.79 | 184.50 | 176.16 | 177.70 | 296,097 | -4.87(-2.67%) |
Feb 12, 2021 | 182.79 | 185.28 | 179.53 | 182.57 | 98,400 | +0.24(+0.13%) |
Feb 11, 2021 | 180.00 | 183.43 | 178.75 | 182.33 | 241,770 | +2.51(+1.40%) |
Feb 10, 2021 | 184.80 | 187.46 | 179.01 | 179.82 | 292,559 | -4.01(-2.18%) |
Feb 09, 2021 | 185.00 | 186.68 | 182.01 | 183.83 | 337,136 | +0.23(+0.13%) |
Feb 08, 2021 | 178.55 | 186.09 | 178.55 | 183.60 | 233,595 | +6.08(+3.42%) |
Feb 05, 2021 | 178.25 | 180.67 | 176.43 | 177.52 | 193,700 | -0.73(-0.41%) |
Feb 04, 2021 | 173.97 | 179.06 | 172.17 | 178.25 | 225,757 | +4.90(+2.83%) |
Feb 03, 2021 | 174.91 | 175.24 | 168.00 | 173.35 | 422,771 | -3.43(-1.94%) |
Feb 02, 2021 | 167.19 | 177.64 | 163.00 | 176.78 | 560,812 | +11.42(+6.91%) |
Feb 01, 2021 | 165.55 | 174.62 | 165.10 | 165.36 | 364,523 | +5.29(+3.30%) |
Jan 29, 2021 | 157.90 | 163.05 | 154.17 | 160.07 | 436,500 | +3.23(+2.06%) |
Jan 28, 2021 | 157.00 | 159.77 | 155.00 | 156.84 | 503,154 | -0.12(-0.08%) |
Jan 27, 2021 | 163.34 | 164.99 | 156.79 | 156.96 | 689,894 | -13.73(-8.04%) |
Jan 26, 2021 | 178.97 | 180.65 | 170.20 | 170.69 | 342,200 | -8.64(-4.82%) |
Jan 25, 2021 | 180.71 | 182.28 | 177.65 | 179.33 | 410,264 | -2.43(-1.34%) |
Jan 22, 2021 | 182.23 | 187.40 | 180.00 | 181.76 | 266,600 | -0.47(-0.26%) |
Jan 21, 2021 | 191.77 | 192.00 | 174.45 | 182.23 | 790,239 | -9.48(-4.94%) |
Jan 20, 2021 | 189.30 | 193.54 | 187.85 | 191.71 | 626,884 | +7.02(+3.80%) |
Jan 19, 2021 | 179.49 | 185.03 | 173.85 | 184.69 | 515,319 | +13.79(+8.07%) |
Jan 15, 2021 | 166.74 | 171.79 | 164.77 | 170.90 | 667,900 | +6.97(+4.25%) |
Jan 14, 2021 | 156.80 | 164.45 | 156.80 | 163.93 | 292,501 | +10.28(+6.69%) |
Jan 13, 2021 | 155.77 | 156.60 | 151.52 | 153.65 | 162,666 | +2.33(+1.54%) |
Jan 12, 2021 | 146.17 | 152.93 | 144.40 | 151.32 | 341,379 | +3.09(+2.08%) |
Jan 11, 2021 | 147.59 | 148.50 | 145.10 | 148.23 | 428,990 | +2.39(+1.64%) |
Jan 08, 2021 | 142.88 | 149.64 | 141.05 | 145.84 | 615,600 | +6.02(+4.31%) |
Jan 07, 2021 | 130.87 | 140.23 | 130.87 | 139.82 | 378,404 | +10.30(+7.95%) |
Jan 06, 2021 | 135.93 | 139.98 | 127.09 | 129.52 | 221,821 | -5.11(-3.80%) |
Jan 05, 2021 | 129.14 | 134.91 | 129.14 | 134.63 | 205,454 | +4.85(+3.74%) |
Jan 04, 2021 | 133.58 | 134.33 | 124.42 | 129.78 | 359,861 | -5.56(-4.11%) |
Dec 31, 2020 | 135.34 | 135.34 | 135.34 | 210,264 | +1.23(+0.92%) | |
Dec 30, 2020 | 130.74 | 134.23 | 130.24 | 134.11 | 210,264 | +4.34(+3.34%) |
Dec 29, 2020 | 129.78 | 130.78 | 127.20 | 129.77 | 231,704 | -0.58(-0.44%) |
Dec 28, 2020 | 134.09 | 134.34 | 128.73 | 130.35 | 290,985 | -3.43(-2.56%) |
Dec 24, 2020 | 134.55 | 135.60 | 132.18 | 133.78 | 82,600 | -0.79(-0.59%) |
Dec 23, 2020 | 131.04 | 134.74 | 131.04 | 134.57 | 202,248 | +4.07(+3.12%) |
Dec 22, 2020 | 128.40 | 130.93 | 127.13 | 130.50 | 165,867 | +1.78(+1.38%) |
Dec 21, 2020 | 123.35 | 128.99 | 123.30 | 128.72 | 275,118 | +3.47(+2.77%) |
Dec 18, 2020 | 124.08 | 126.61 | 123.18 | 125.25 | 425,900 | +1.69(+1.37%) |
Dec 17, 2020 | 123.29 | 123.99 | 119.27 | 123.56 | 343,778 | +5.98(+5.09%) |
Dec 16, 2020 | 114.98 | 119.13 | 112.60 | 117.58 | 424,399 | +4.66(+4.13%) |
Dec 15, 2020 | 109.43 | 114.38 | 109.43 | 112.92 | 355,955 | +4.14(+3.81%) |
Dec 14, 2020 | 108.78 | 112.14 | 108.74 | 108.78 | 319,678 | -0.09(-0.08%) |
Dec 11, 2020 | 111.54 | 111.54 | 108.52 | 108.87 | 272,300 | -2.85(-2.55%) |
Dec 10, 2020 | 105.95 | 112.03 | 105.69 | 111.72 | 170,803 | +5.57(+5.25%) |
Dec 09, 2020 | 107.78 | 108.64 | 105.67 | 106.15 | 321,198 | -2.55(-2.35%) |
Dec 08, 2020 | 105.51 | 108.91 | 105.37 | 108.70 | 226,702 | +1.42(+1.32%) |
Dec 07, 2020 | 108.10 | 108.45 | 106.86 | 107.28 | 295,989 | -0.72(-0.67%) |
Dec 04, 2020 | 107.41 | 108.99 | 106.73 | 108.00 | 474,200 | -0.23(-0.21%) |
Dec 03, 2020 | 106.81 | 108.76 | 106.08 | 108.23 | 378,242 | +0.54(+0.50%) |
Dec 02, 2020 | 108.93 | 109.37 | 106.68 | 107.69 | 331,033 | -1.24(-1.14%) |