Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 157.28 | 157.74 | 154.51 | 154.85 | 50,670 | -2.87(-1.82%) |
Feb 25, 2021 | 162.01 | 162.01 | 157.16 | 157.73 | 96,263 | -3.33(-2.07%) |
Feb 24, 2021 | 157.45 | 161.22 | 157.45 | 161.05 | 90,149 | +4.06(+2.59%) |
Feb 23, 2021 | 156.09 | 157.25 | 155.03 | 156.99 | 70,988 | +1.37(+0.88%) |
Feb 22, 2021 | 153.26 | 156.32 | 153.26 | 155.62 | 37,506 | +1.38(+0.89%) |
Feb 19, 2021 | 153.39 | 154.70 | 153.39 | 154.24 | 39,351 | +1.59(+1.04%) |
Feb 18, 2021 | 151.81 | 152.93 | 151.36 | 152.65 | 40,848 | -0.55(-0.36%) |
Feb 17, 2021 | 152.18 | 153.35 | 151.74 | 153.20 | 35,503 | +0.16(+0.10%) |
Feb 16, 2021 | 152.04 | 153.61 | 151.70 | 153.04 | 44,744 | +2.43(+1.61%) |
Feb 12, 2021 | 148.92 | 150.81 | 148.92 | 150.61 | 24,753 | +1.13(+0.76%) |
Feb 11, 2021 | 150.03 | 150.44 | 148.25 | 149.48 | 27,312 | +0.29(+0.19%) |
Feb 10, 2021 | 149.86 | 149.97 | 148.89 | 149.19 | 26,160 | -0.05(-0.03%) |
Feb 09, 2021 | 148.58 | 149.52 | 148.02 | 149.24 | 37,096 | +0.06(+0.04%) |
Feb 08, 2021 | 148.62 | 149.30 | 148.47 | 149.18 | 55,906 | +1.31(+0.88%) |
Feb 05, 2021 | 149.12 | 149.12 | 147.65 | 147.88 | 47,179 | +0.00(+0.00%) |
Feb 04, 2021 | 145.05 | 147.88 | 145.05 | 147.88 | 64,310 | +3.72(+2.58%) |
Feb 03, 2021 | 143.52 | 144.43 | 143.37 | 144.16 | 305,398 | +0.51(+0.36%) |
Feb 02, 2021 | 141.35 | 144.34 | 141.35 | 143.65 | 113,832 | +3.78(+2.70%) |
Feb 01, 2021 | 138.99 | 139.95 | 138.23 | 139.87 | 34,551 | +2.46(+1.79%) |
Jan 29, 2021 | 140.29 | 140.51 | 137.02 | 137.41 | 51,940 | -3.12(-2.22%) |
Jan 28, 2021 | 139.33 | 141.94 | 139.33 | 140.53 | 70,220 | +2.93(+2.13%) |
Jan 27, 2021 | 139.83 | 140.23 | 137.30 | 137.60 | 66,224 | -4.47(-3.15%) |
Jan 26, 2021 | 143.60 | 143.66 | 142.07 | 142.07 | 32,219 | -0.92(-0.64%) |
Jan 25, 2021 | 143.24 | 143.24 | 140.85 | 142.99 | 242,601 | -1.27(-0.88%) |
Jan 22, 2021 | 143.70 | 144.91 | 143.70 | 144.26 | 33,322 | -1.14(-0.79%) |
Jan 21, 2021 | 147.12 | 147.12 | 145.38 | 145.40 | 62,261 | -1.66(-1.13%) |
Jan 20, 2021 | 147.61 | 147.61 | 146.69 | 147.06 | 73,607 | -0.02(-0.01%) |
Jan 19, 2021 | 147.64 | 147.99 | 146.51 | 147.08 | 88,916 | +0.44(+0.30%) |
Jan 15, 2021 | 147.58 | 147.91 | 146.09 | 146.65 | 95,629 | -2.94(-1.97%) |
Jan 14, 2021 | 150.67 | 150.91 | 149.54 | 149.59 | 135,499 | -0.45(-0.30%) |
Jan 13, 2021 | 150.22 | 150.39 | 149.24 | 150.04 | 279,296 | -0.14(-0.09%) |
Jan 12, 2021 | 150.01 | 150.69 | 149.36 | 150.18 | 215,220 | +1.03(+0.69%) |
Jan 11, 2021 | 147.44 | 149.41 | 147.09 | 149.15 | 79,420 | +0.50(+0.34%) |
Jan 08, 2021 | 149.24 | 149.24 | 146.77 | 148.65 | 67,596 | -0.09(-0.06%) |
Jan 07, 2021 | 148.62 | 150.22 | 148.42 | 148.75 | 60,680 | +2.53(+1.73%) |
Jan 06, 2021 | 143.16 | 147.64 | 143.16 | 146.21 | 168,233 | +5.32(+3.78%) |
Jan 05, 2021 | 140.18 | 141.42 | 139.55 | 140.89 | 144,080 | +0.56(+0.40%) |
Jan 04, 2021 | 142.85 | 142.85 | 139.15 | 140.33 | 36,061 | -1.51(-1.07%) |
Dec 31, 2020 | 141.84 | 141.84 | 141.84 | 21,912 | +1.54(+1.10%) | |
Dec 30, 2020 | 139.79 | 140.67 | 139.79 | 140.30 | 21,912 | +1.09(+0.78%) |
Dec 29, 2020 | 140.52 | 140.52 | 139.11 | 139.22 | 32,220 | -0.41(-0.29%) |
Dec 28, 2020 | 139.67 | 140.23 | 139.09 | 139.62 | 34,334 | +1.24(+0.89%) |
Dec 24, 2020 | 138.87 | 138.87 | 137.45 | 138.39 | 17,674 | +0.29(+0.21%) |
Dec 23, 2020 | 137.15 | 138.91 | 137.15 | 138.09 | 37,042 | +1.87(+1.37%) |
Dec 22, 2020 | 137.66 | 137.95 | 136.13 | 136.22 | 60,377 | -1.33(-0.97%) |
Dec 21, 2020 | 136.94 | 138.25 | 135.36 | 137.56 | 53,541 | +1.51(+1.11%) |
Dec 18, 2020 | 137.28 | 137.28 | 135.36 | 136.04 | 214,102 | -0.88(-0.64%) |
Dec 17, 2020 | 137.06 | 137.10 | 136.59 | 136.92 | 23,386 | +0.59(+0.43%) |
Dec 16, 2020 | 136.22 | 136.53 | 135.83 | 136.34 | 34,326 | +0.26(+0.19%) |
Dec 15, 2020 | 135.14 | 136.42 | 134.31 | 136.08 | 34,180 | +2.12(+1.58%) |
Dec 14, 2020 | 136.56 | 136.56 | 133.97 | 133.97 | 23,177 | -0.84(-0.62%) |
Dec 11, 2020 | 134.64 | 135.08 | 133.79 | 134.81 | 38,515 | -1.49(-1.10%) |
Dec 10, 2020 | 135.35 | 136.40 | 135.16 | 136.30 | 47,394 | +0.01(+0.01%) |
Dec 09, 2020 | 137.66 | 137.66 | 135.78 | 136.29 | 46,927 | -0.54(-0.40%) |
Dec 08, 2020 | 135.94 | 136.93 | 135.94 | 136.84 | 135,705 | -0.07(-0.05%) |
Dec 07, 2020 | 136.75 | 137.37 | 136.45 | 136.90 | 62,092 | -0.53(-0.38%) |
Dec 04, 2020 | 136.31 | 137.48 | 136.31 | 137.43 | 55,751 | +2.12(+1.56%) |
Dec 03, 2020 | 135.91 | 136.27 | 134.90 | 135.31 | 168,566 | -0.32(-0.24%) |
Dec 02, 2020 | 133.86 | 135.81 | 133.86 | 135.63 | 33,035 | +1.39(+1.04%) |