Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 149.08 | 153.41 | 145.69 | 148.97 | 188,289 | +1.51(+1.02%) |
Feb 25, 2021 | 154.33 | 155.06 | 144.51 | 147.46 | 217,900 | -6.30(-4.10%) |
Feb 24, 2021 | 146.96 | 155.48 | 146.12 | 153.76 | 133,544 | +8.06(+5.53%) |
Feb 23, 2021 | 142.30 | 146.90 | 138.43 | 145.71 | 168,928 | +2.16(+1.50%) |
Feb 22, 2021 | 144.82 | 148.20 | 142.56 | 143.55 | 145,843 | -1.49(-1.03%) |
Feb 19, 2021 | 140.99 | 146.25 | 140.61 | 145.04 | 162,118 | +4.65(+3.31%) |
Feb 18, 2021 | 141.78 | 143.82 | 138.28 | 140.39 | 172,974 | -2.77(-1.93%) |
Feb 17, 2021 | 147.30 | 147.68 | 142.22 | 143.16 | 210,022 | -5.67(-3.81%) |
Feb 16, 2021 | 152.41 | 154.76 | 148.04 | 148.83 | 148,474 | -1.78(-1.19%) |
Feb 12, 2021 | 148.54 | 151.56 | 147.75 | 150.61 | 118,230 | +0.63(+0.42%) |
Feb 11, 2021 | 147.79 | 150.68 | 144.76 | 149.98 | 154,929 | +2.70(+1.83%) |
Feb 10, 2021 | 153.39 | 153.60 | 146.71 | 147.28 | 143,890 | -5.99(-3.91%) |
Feb 09, 2021 | 155.16 | 157.89 | 152.11 | 153.26 | 114,714 | -1.95(-1.26%) |
Feb 08, 2021 | 145.01 | 155.37 | 143.78 | 155.22 | 314,318 | +10.86(+7.53%) |
Feb 05, 2021 | 141.67 | 147.59 | 139.95 | 144.35 | 281,989 | +3.45(+2.45%) |
Feb 04, 2021 | 131.65 | 141.93 | 127.07 | 140.90 | 364,855 | +2.09(+1.50%) |
Feb 03, 2021 | 136.24 | 140.05 | 131.91 | 138.81 | 258,856 | +3.38(+2.50%) |
Feb 02, 2021 | 141.80 | 142.31 | 132.63 | 135.43 | 182,630 | -4.80(-3.42%) |
Feb 01, 2021 | 135.53 | 141.30 | 135.20 | 140.23 | 250,591 | +6.02(+4.48%) |
Jan 29, 2021 | 139.90 | 140.49 | 132.26 | 134.21 | 245,279 | -6.24(-4.44%) |
Jan 28, 2021 | 140.04 | 142.62 | 133.40 | 140.45 | 287,757 | +2.46(+1.78%) |
Jan 27, 2021 | 141.33 | 143.90 | 130.50 | 137.99 | 411,588 | -10.28(-6.93%) |
Jan 26, 2021 | 150.95 | 151.50 | 146.33 | 148.27 | 115,975 | -0.23(-0.16%) |
Jan 25, 2021 | 151.39 | 153.01 | 145.16 | 148.50 | 276,068 | -3.94(-2.58%) |
Jan 22, 2021 | 147.35 | 153.69 | 146.36 | 152.44 | 184,164 | +2.77(+1.85%) |
Jan 21, 2021 | 146.82 | 151.19 | 145.34 | 149.68 | 153,592 | +2.86(+1.95%) |
Jan 20, 2021 | 145.55 | 149.21 | 144.06 | 146.82 | 216,536 | +1.79(+1.24%) |
Jan 19, 2021 | 150.81 | 150.81 | 144.08 | 145.02 | 180,182 | -3.15(-2.13%) |
Jan 15, 2021 | 147.26 | 149.35 | 143.71 | 148.17 | 227,437 | -0.84(-0.56%) |
Jan 14, 2021 | 146.76 | 153.41 | 146.76 | 149.01 | 254,377 | +3.47(+2.38%) |
Jan 13, 2021 | 149.11 | 150.42 | 141.44 | 145.54 | 190,319 | -4.96(-3.30%) |
Jan 12, 2021 | 144.33 | 158.62 | 144.19 | 150.50 | 411,739 | +6.91(+4.81%) |
Jan 11, 2021 | 140.65 | 144.21 | 139.28 | 143.60 | 152,585 | +0.81(+0.57%) |
Jan 08, 2021 | 144.81 | 146.21 | 139.93 | 142.79 | 167,963 | -1.31(-0.91%) |
Jan 07, 2021 | 138.73 | 145.09 | 137.83 | 144.10 | 245,798 | +5.96(+4.31%) |
Jan 06, 2021 | 127.41 | 139.80 | 127.41 | 138.14 | 468,611 | +13.51(+10.84%) |
Jan 05, 2021 | 120.93 | 125.19 | 120.13 | 124.63 | 152,102 | +3.28(+2.70%) |
Jan 04, 2021 | 128.00 | 130.17 | 117.32 | 121.36 | 222,316 | -6.53(-5.11%) |
Dec 31, 2020 | 127.89 | 127.89 | 127.89 | 117,649 | +1.27(+1.00%) | |
Dec 30, 2020 | 122.23 | 128.40 | 122.23 | 126.62 | 117,649 | +4.55(+3.72%) |
Dec 29, 2020 | 122.97 | 123.15 | 119.52 | 122.08 | 153,871 | -0.57(-0.46%) |
Dec 28, 2020 | 117.03 | 124.44 | 115.56 | 122.64 | 250,375 | +6.84(+5.90%) |
Dec 24, 2020 | 117.14 | 118.12 | 115.52 | 115.81 | 130,228 | -1.62(-1.38%) |
Dec 23, 2020 | 117.75 | 119.41 | 116.71 | 117.42 | 124,908 | +0.67(+0.58%) |
Dec 22, 2020 | 118.40 | 119.33 | 116.41 | 116.75 | 269,939 | -0.65(-0.56%) |
Dec 21, 2020 | 113.79 | 118.45 | 112.33 | 117.41 | 220,047 | +2.19(+1.90%) |
Dec 18, 2020 | 122.36 | 124.48 | 115.10 | 115.21 | 545,214 | -6.82(-5.59%) |
Dec 17, 2020 | 119.39 | 122.27 | 117.45 | 122.03 | 114,948 | +2.99(+2.52%) |
Dec 16, 2020 | 118.98 | 120.06 | 117.00 | 119.03 | 172,418 | +0.87(+0.73%) |
Dec 15, 2020 | 117.66 | 119.54 | 117.03 | 118.17 | 225,621 | +1.78(+1.53%) |
Dec 14, 2020 | 121.90 | 122.09 | 116.28 | 116.38 | 395,076 | -2.92(-2.44%) |
Dec 11, 2020 | 116.81 | 120.16 | 115.66 | 119.30 | 145,199 | +1.72(+1.46%) |
Dec 10, 2020 | 120.92 | 121.67 | 117.24 | 117.58 | 165,918 | -4.33(-3.55%) |
Dec 09, 2020 | 123.40 | 124.78 | 121.01 | 121.91 | 146,174 | -0.37(-0.30%) |
Dec 08, 2020 | 120.82 | 123.40 | 120.82 | 122.28 | 106,328 | +0.35(+0.29%) |
Dec 07, 2020 | 123.10 | 124.77 | 119.95 | 121.93 | 300,300 | -1.53(-1.24%) |
Dec 04, 2020 | 123.73 | 125.22 | 122.29 | 123.46 | 109,206 | -0.16(-0.13%) |
Dec 03, 2020 | 122.68 | 127.38 | 122.67 | 123.62 | 155,953 | +1.69(+1.38%) |
Dec 02, 2020 | 120.06 | 122.65 | 117.13 | 121.93 | 277,216 | +0.61(+0.50%) |