Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 141.26 | 142.19 | 125.97 | 127.80 | 337,949 | -11.18(-8.04%) |
Feb 25, 2021 | 145.42 | 153.86 | 137.00 | 138.97 | 217,789 | -6.81(-4.67%) |
Feb 24, 2021 | 155.05 | 155.72 | 139.53 | 145.78 | 493,713 | -17.39(-10.66%) |
Feb 23, 2021 | 161.08 | 165.66 | 151.07 | 163.17 | 153,635 | +0.03(+0.02%) |
Feb 22, 2021 | 168.04 | 170.42 | 162.85 | 163.14 | 114,685 | -9.06(-5.26%) |
Feb 19, 2021 | 164.45 | 172.44 | 164.45 | 172.20 | 86,261 | +6.72(+4.06%) |
Feb 18, 2021 | 158.20 | 166.03 | 158.20 | 165.48 | 92,812 | +5.95(+3.73%) |
Feb 17, 2021 | 154.00 | 160.29 | 151.38 | 159.53 | 78,123 | +1.92(+1.22%) |
Feb 16, 2021 | 167.29 | 169.29 | 157.16 | 157.61 | 81,325 | -7.61(-4.60%) |
Feb 12, 2021 | 159.82 | 166.69 | 158.75 | 165.22 | 90,417 | +4.83(+3.01%) |
Feb 11, 2021 | 154.61 | 161.16 | 154.61 | 160.38 | 73,153 | +5.75(+3.72%) |
Feb 10, 2021 | 151.72 | 155.98 | 151.49 | 154.63 | 85,112 | +1.58(+1.03%) |
Feb 09, 2021 | 147.46 | 155.20 | 146.96 | 153.05 | 88,914 | +4.30(+2.89%) |
Feb 08, 2021 | 148.25 | 151.27 | 146.75 | 148.75 | 91,963 | +0.97(+0.65%) |
Feb 05, 2021 | 147.94 | 149.35 | 145.09 | 147.78 | 67,508 | +0.38(+0.26%) |
Feb 04, 2021 | 140.87 | 149.18 | 140.45 | 147.40 | 106,610 | +6.46(+4.58%) |
Feb 03, 2021 | 142.96 | 142.96 | 139.50 | 140.94 | 78,130 | -0.48(-0.34%) |
Feb 02, 2021 | 134.61 | 141.51 | 134.49 | 141.42 | 151,997 | +9.51(+7.21%) |
Feb 01, 2021 | 133.21 | 133.21 | 127.00 | 131.91 | 96,172 | +0.11(+0.08%) |
Jan 29, 2021 | 129.34 | 133.33 | 127.60 | 131.80 | 118,596 | +1.06(+0.81%) |
Jan 28, 2021 | 125.53 | 132.56 | 124.81 | 130.74 | 129,445 | +6.70(+5.40%) |
Jan 27, 2021 | 124.30 | 126.36 | 116.43 | 124.04 | 156,927 | -3.06(-2.41%) |
Jan 26, 2021 | 130.55 | 131.95 | 126.28 | 127.10 | 124,438 | -3.31(-2.54%) |
Jan 25, 2021 | 134.17 | 137.78 | 130.01 | 130.41 | 184,237 | -3.86(-2.87%) |
Jan 22, 2021 | 138.01 | 142.00 | 132.56 | 134.27 | 182,760 | -4.81(-3.46%) |
Jan 21, 2021 | 144.87 | 145.15 | 139.08 | 139.08 | 130,423 | -3.77(-2.64%) |
Jan 20, 2021 | 141.25 | 145.97 | 140.42 | 142.85 | 106,731 | +2.78(+1.99%) |
Jan 19, 2021 | 136.33 | 141.22 | 134.87 | 140.07 | 155,810 | +5.37(+3.98%) |
Jan 15, 2021 | 131.22 | 137.95 | 131.21 | 134.70 | 77,239 | +2.88(+2.19%) |
Jan 14, 2021 | 134.27 | 135.71 | 131.14 | 131.82 | 127,325 | -0.90(-0.68%) |
Jan 13, 2021 | 130.52 | 135.43 | 127.31 | 132.72 | 168,610 | +3.99(+3.10%) |
Jan 12, 2021 | 125.31 | 130.67 | 120.89 | 128.73 | 194,537 | +3.84(+3.07%) |
Jan 11, 2021 | 127.20 | 127.72 | 122.22 | 124.90 | 125,181 | -2.82(-2.21%) |
Jan 08, 2021 | 125.19 | 129.37 | 123.37 | 127.72 | 86,565 | +2.89(+2.32%) |
Jan 07, 2021 | 120.55 | 126.54 | 118.91 | 124.83 | 81,325 | +3.59(+2.96%) |
Jan 06, 2021 | 124.92 | 124.99 | 115.33 | 121.24 | 233,871 | -3.78(-3.02%) |
Jan 05, 2021 | 130.53 | 134.58 | 124.43 | 125.01 | 213,498 | -5.08(-3.91%) |
Jan 04, 2021 | 125.55 | 133.54 | 125.42 | 130.09 | 253,004 | +7.02(+5.70%) |
Dec 31, 2020 | 123.08 | 123.08 | 123.08 | 142,753 | +2.00(+1.65%) | |
Dec 30, 2020 | 123.78 | 127.66 | 119.28 | 121.08 | 142,753 | -1.80(-1.46%) |
Dec 29, 2020 | 123.32 | 124.30 | 117.45 | 122.87 | 123,202 | +0.93(+0.76%) |
Dec 28, 2020 | 123.96 | 127.59 | 117.82 | 121.95 | 174,443 | -0.57(-0.47%) |
Dec 24, 2020 | 123.96 | 123.99 | 119.50 | 122.52 | 45,208 | -1.74(-1.40%) |
Dec 23, 2020 | 124.99 | 126.99 | 121.59 | 124.25 | 79,300 | -1.13(-0.91%) |
Dec 22, 2020 | 128.59 | 129.71 | 124.16 | 125.39 | 147,534 | -3.09(-2.40%) |
Dec 21, 2020 | 126.91 | 128.87 | 121.11 | 128.48 | 159,966 | +1.24(+0.98%) |
Dec 18, 2020 | 130.76 | 132.71 | 126.68 | 127.23 | 306,526 | +0.41(+0.33%) |
Dec 17, 2020 | 121.42 | 127.38 | 119.09 | 126.82 | 147,198 | +4.76(+3.90%) |
Dec 16, 2020 | 121.92 | 129.92 | 121.34 | 122.06 | 256,448 | +0.27(+0.22%) |
Dec 15, 2020 | 120.36 | 122.26 | 118.94 | 121.80 | 130,878 | +1.88(+1.57%) |
Dec 14, 2020 | 117.52 | 123.09 | 117.52 | 119.91 | 146,556 | +3.86(+3.32%) |
Dec 11, 2020 | 111.95 | 116.99 | 111.73 | 116.06 | 108,460 | +4.36(+3.90%) |
Dec 10, 2020 | 111.80 | 112.53 | 109.05 | 111.70 | 148,720 | -0.81(-0.72%) |
Dec 09, 2020 | 121.24 | 121.67 | 110.21 | 112.50 | 118,451 | -8.32(-6.88%) |
Dec 08, 2020 | 110.55 | 121.00 | 110.55 | 120.82 | 131,661 | +9.51(+8.54%) |
Dec 07, 2020 | 112.29 | 116.13 | 107.27 | 111.31 | 195,507 | -0.22(-0.19%) |
Dec 04, 2020 | 112.84 | 114.35 | 109.92 | 111.53 | 112,514 | -1.80(-1.59%) |
Dec 03, 2020 | 118.52 | 120.05 | 113.08 | 113.33 | 102,321 | -4.68(-3.96%) |
Dec 02, 2020 | 118.38 | 122.64 | 116.68 | 118.01 | 134,152 | +0.20(+0.17%) |