Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 156.78 | 157.23 | 154.01 | 154.35 | 50,834 | -2.86(-1.82%) |
Feb 25, 2021 | 161.49 | 161.49 | 156.65 | 157.22 | 96,574 | -3.32(-2.07%) |
Feb 24, 2021 | 156.94 | 160.70 | 156.94 | 160.53 | 90,440 | +4.05(+2.59%) |
Feb 23, 2021 | 155.59 | 156.75 | 154.53 | 156.48 | 71,218 | +1.37(+0.88%) |
Feb 22, 2021 | 152.77 | 155.81 | 152.77 | 155.12 | 37,628 | +1.38(+0.89%) |
Feb 19, 2021 | 152.89 | 154.20 | 152.89 | 153.74 | 39,478 | +1.58(+1.04%) |
Feb 18, 2021 | 151.32 | 152.44 | 150.88 | 152.16 | 40,980 | -0.55(-0.36%) |
Feb 17, 2021 | 151.69 | 152.86 | 151.25 | 152.71 | 35,618 | +0.16(+0.10%) |
Feb 16, 2021 | 151.56 | 153.12 | 151.21 | 152.54 | 44,889 | +2.42(+1.61%) |
Feb 12, 2021 | 148.44 | 150.32 | 148.44 | 150.12 | 24,833 | +1.13(+0.76%) |
Feb 11, 2021 | 149.55 | 149.95 | 147.78 | 148.99 | 27,400 | +0.28(+0.19%) |
Feb 10, 2021 | 149.38 | 149.49 | 148.41 | 148.71 | 26,244 | -0.05(-0.03%) |
Feb 09, 2021 | 148.10 | 149.04 | 147.54 | 148.76 | 37,216 | +0.06(+0.04%) |
Feb 08, 2021 | 148.14 | 148.82 | 147.99 | 148.70 | 56,086 | +1.30(+0.88%) |
Feb 05, 2021 | 148.64 | 148.64 | 147.17 | 147.40 | 47,332 | +0.00(+0.00%) |
Feb 04, 2021 | 144.58 | 147.40 | 144.58 | 147.40 | 64,518 | +3.70(+2.58%) |
Feb 03, 2021 | 143.06 | 143.96 | 142.91 | 143.70 | 306,385 | +0.51(+0.36%) |
Feb 02, 2021 | 140.90 | 143.88 | 140.90 | 143.19 | 114,200 | +3.77(+2.70%) |
Feb 01, 2021 | 138.54 | 139.50 | 137.78 | 139.42 | 34,662 | +2.45(+1.79%) |
Jan 29, 2021 | 139.84 | 140.06 | 136.58 | 136.97 | 52,107 | -3.11(-2.22%) |
Jan 28, 2021 | 138.88 | 141.49 | 138.88 | 140.08 | 70,447 | +2.92(+2.13%) |
Jan 27, 2021 | 139.38 | 139.78 | 136.86 | 137.16 | 66,438 | -4.46(-3.15%) |
Jan 26, 2021 | 143.14 | 143.20 | 141.61 | 141.61 | 32,323 | -0.91(-0.64%) |
Jan 25, 2021 | 142.77 | 142.77 | 140.40 | 142.53 | 243,385 | -1.26(-0.88%) |
Jan 22, 2021 | 143.24 | 144.44 | 143.24 | 143.79 | 33,429 | -1.14(-0.79%) |
Jan 21, 2021 | 146.65 | 146.65 | 144.91 | 144.93 | 62,462 | -1.66(-1.13%) |
Jan 20, 2021 | 147.14 | 147.14 | 146.22 | 146.59 | 73,845 | -0.02(-0.01%) |
Jan 19, 2021 | 147.16 | 147.51 | 146.04 | 146.61 | 89,203 | +0.43(+0.30%) |
Jan 15, 2021 | 147.11 | 147.43 | 145.62 | 146.18 | 95,938 | -2.93(-1.97%) |
Jan 14, 2021 | 150.19 | 150.43 | 149.06 | 149.11 | 135,936 | -0.45(-0.30%) |
Jan 13, 2021 | 149.74 | 149.91 | 148.76 | 149.56 | 280,198 | -0.14(-0.09%) |
Jan 12, 2021 | 149.53 | 150.21 | 148.88 | 149.70 | 215,915 | +1.03(+0.69%) |
Jan 11, 2021 | 146.97 | 148.93 | 146.62 | 148.67 | 79,677 | +0.50(+0.34%) |
Jan 08, 2021 | 148.76 | 148.76 | 146.30 | 148.17 | 67,814 | -0.09(-0.06%) |
Jan 07, 2021 | 148.14 | 149.74 | 147.94 | 148.27 | 60,876 | +2.53(+1.73%) |
Jan 06, 2021 | 142.70 | 147.16 | 142.70 | 145.74 | 168,776 | +5.30(+3.78%) |
Jan 05, 2021 | 139.73 | 140.96 | 139.10 | 140.44 | 144,545 | +0.56(+0.40%) |
Jan 04, 2021 | 142.39 | 142.39 | 138.70 | 139.88 | 36,178 | -1.51(-1.07%) |
Dec 31, 2020 | 141.39 | 141.39 | 141.39 | 21,982 | +1.54(+1.10%) | |
Dec 30, 2020 | 139.34 | 140.22 | 139.34 | 139.85 | 21,982 | +1.08(+0.78%) |
Dec 29, 2020 | 140.07 | 140.07 | 138.67 | 138.77 | 32,324 | -0.41(-0.29%) |
Dec 28, 2020 | 139.22 | 139.78 | 138.65 | 139.18 | 34,445 | +1.23(+0.89%) |
Dec 24, 2020 | 138.42 | 138.42 | 137.01 | 137.94 | 17,731 | +0.29(+0.21%) |
Dec 23, 2020 | 136.71 | 138.47 | 136.71 | 137.65 | 37,162 | +1.87(+1.37%) |
Dec 22, 2020 | 137.22 | 137.51 | 135.69 | 135.78 | 60,572 | -1.33(-0.97%) |
Dec 21, 2020 | 136.50 | 137.80 | 134.93 | 137.11 | 53,714 | +1.51(+1.11%) |
Dec 18, 2020 | 136.84 | 136.84 | 134.93 | 135.60 | 214,793 | -0.88(-0.64%) |
Dec 17, 2020 | 136.62 | 136.66 | 136.15 | 136.48 | 23,461 | +0.58(+0.43%) |
Dec 16, 2020 | 135.78 | 136.09 | 135.39 | 135.90 | 34,437 | +0.25(+0.19%) |
Dec 15, 2020 | 134.70 | 135.98 | 133.88 | 135.64 | 34,290 | +2.11(+1.58%) |
Dec 14, 2020 | 136.12 | 136.12 | 133.53 | 133.53 | 23,252 | -0.84(-0.63%) |
Dec 11, 2020 | 134.20 | 134.64 | 133.36 | 134.37 | 38,640 | -1.49(-1.10%) |
Dec 10, 2020 | 134.92 | 135.96 | 134.73 | 135.86 | 47,547 | +0.01(+0.01%) |
Dec 09, 2020 | 137.22 | 137.22 | 135.35 | 135.85 | 47,078 | -0.54(-0.40%) |
Dec 08, 2020 | 135.50 | 136.49 | 135.50 | 136.40 | 136,144 | -0.07(-0.05%) |
Dec 07, 2020 | 136.31 | 136.93 | 136.01 | 136.46 | 62,292 | -0.52(-0.38%) |
Dec 04, 2020 | 135.87 | 137.03 | 135.87 | 136.99 | 55,931 | +2.11(+1.56%) |
Dec 03, 2020 | 135.47 | 135.83 | 134.47 | 134.88 | 169,111 | -0.32(-0.24%) |
Dec 02, 2020 | 133.43 | 135.38 | 133.43 | 135.20 | 33,141 | +1.39(+1.04%) |