Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 156.55 | 158.98 | 154.93 | 155.15 | 163,017 | -1.08(-0.69%) |
Feb 25, 2021 | 161.75 | 162.89 | 155.80 | 156.22 | 106,479 | -6.28(-3.87%) |
Feb 24, 2021 | 165.36 | 165.36 | 162.28 | 162.51 | 137,774 | -2.51(-1.52%) |
Feb 23, 2021 | 164.45 | 166.14 | 162.82 | 165.01 | 124,735 | -0.78(-0.47%) |
Feb 22, 2021 | 162.88 | 165.98 | 162.55 | 165.79 | 87,214 | +2.00(+1.22%) |
Feb 19, 2021 | 160.90 | 164.05 | 159.14 | 163.79 | 108,747 | +3.65(+2.28%) |
Feb 18, 2021 | 163.78 | 163.92 | 160.14 | 160.14 | 151,125 | -4.06(-2.47%) |
Feb 17, 2021 | 165.51 | 166.15 | 163.23 | 164.19 | 59,109 | -1.61(-0.97%) |
Feb 16, 2021 | 165.52 | 166.12 | 163.75 | 165.80 | 77,760 | +0.93(+0.57%) |
Feb 12, 2021 | 162.89 | 165.52 | 162.89 | 164.87 | 70,843 | +1.35(+0.82%) |
Feb 11, 2021 | 162.95 | 164.44 | 161.35 | 163.52 | 179,292 | +0.56(+0.34%) |
Feb 10, 2021 | 165.10 | 165.30 | 162.12 | 162.97 | 100,987 | -1.03(-0.63%) |
Feb 09, 2021 | 163.23 | 164.84 | 161.14 | 163.99 | 174,575 | +1.02(+0.63%) |
Feb 08, 2021 | 160.09 | 163.01 | 158.79 | 162.97 | 95,153 | +3.62(+2.27%) |
Feb 05, 2021 | 161.56 | 162.20 | 157.37 | 159.35 | 220,124 | -1.18(-0.74%) |
Feb 04, 2021 | 154.94 | 160.75 | 153.68 | 160.53 | 191,965 | +6.25(+4.05%) |
Feb 03, 2021 | 152.13 | 154.58 | 150.97 | 154.28 | 92,448 | +1.87(+1.23%) |
Feb 02, 2021 | 153.10 | 154.31 | 151.44 | 152.41 | 159,185 | +0.78(+0.51%) |
Feb 01, 2021 | 150.88 | 151.88 | 146.98 | 151.63 | 135,022 | +1.56(+1.04%) |
Jan 29, 2021 | 151.86 | 152.21 | 149.68 | 150.07 | 196,510 | -2.54(-1.66%) |
Jan 28, 2021 | 155.73 | 156.01 | 151.38 | 152.61 | 164,942 | -2.59(-1.67%) |
Jan 27, 2021 | 151.64 | 156.46 | 151.09 | 155.20 | 128,839 | +1.07(+0.69%) |
Jan 26, 2021 | 157.31 | 157.31 | 152.91 | 154.13 | 134,110 | -2.92(-1.86%) |
Jan 25, 2021 | 156.76 | 159.22 | 155.72 | 157.05 | 125,079 | +0.33(+0.21%) |
Jan 22, 2021 | 155.05 | 157.85 | 154.23 | 156.73 | 103,820 | +0.26(+0.17%) |
Jan 21, 2021 | 154.41 | 157.84 | 153.01 | 156.47 | 233,354 | +1.43(+0.92%) |
Jan 20, 2021 | 152.38 | 155.46 | 151.68 | 155.03 | 117,988 | +2.80(+1.84%) |
Jan 19, 2021 | 152.51 | 153.80 | 151.10 | 152.24 | 123,073 | +0.69(+0.46%) |
Jan 15, 2021 | 151.53 | 152.23 | 147.79 | 151.54 | 95,810 | -0.38(-0.25%) |
Jan 14, 2021 | 153.65 | 153.68 | 150.78 | 151.92 | 93,904 | -0.52(-0.34%) |
Jan 13, 2021 | 154.03 | 155.04 | 151.32 | 152.44 | 80,582 | -2.09(-1.35%) |
Jan 12, 2021 | 149.76 | 155.15 | 149.76 | 154.53 | 97,808 | +4.32(+2.87%) |
Jan 11, 2021 | 147.92 | 150.82 | 147.74 | 150.21 | 82,490 | +0.60(+0.40%) |
Jan 08, 2021 | 150.78 | 151.00 | 148.04 | 149.61 | 82,078 | -0.92(-0.61%) |
Jan 07, 2021 | 149.48 | 151.31 | 148.13 | 150.53 | 92,487 | +1.75(+1.18%) |
Jan 06, 2021 | 142.81 | 150.18 | 142.81 | 148.79 | 185,207 | +5.76(+4.03%) |
Jan 05, 2021 | 141.21 | 143.50 | 140.93 | 143.03 | 113,781 | +2.59(+1.84%) |
Jan 04, 2021 | 143.19 | 144.78 | 139.92 | 140.44 | 87,228 | -3.16(-2.20%) |
Dec 31, 2020 | 143.60 | 143.60 | 143.60 | 63,688 | +0.71(+0.50%) | |
Dec 30, 2020 | 141.45 | 143.33 | 141.35 | 142.89 | 63,688 | +1.55(+1.09%) |
Dec 29, 2020 | 142.73 | 143.10 | 139.80 | 141.35 | 61,901 | -1.21(-0.85%) |
Dec 28, 2020 | 144.06 | 144.06 | 142.15 | 142.56 | 72,697 | -0.63(-0.44%) |
Dec 24, 2020 | 143.40 | 144.09 | 142.71 | 143.19 | 52,638 | +0.68(+0.48%) |
Dec 23, 2020 | 141.85 | 143.33 | 141.35 | 142.51 | 114,789 | +1.38(+0.97%) |
Dec 22, 2020 | 141.99 | 144.15 | 140.92 | 141.13 | 104,636 | -1.40(-0.99%) |
Dec 21, 2020 | 140.56 | 143.24 | 139.22 | 142.54 | 147,528 | -0.18(-0.13%) |
Dec 18, 2020 | 144.70 | 146.77 | 141.53 | 142.72 | 508,908 | -2.35(-1.62%) |
Dec 17, 2020 | 145.29 | 146.46 | 144.13 | 145.07 | 105,269 | -0.32(-0.22%) |
Dec 16, 2020 | 147.62 | 148.91 | 144.78 | 145.39 | 100,734 | -1.35(-0.92%) |
Dec 15, 2020 | 145.30 | 147.46 | 144.38 | 146.75 | 107,178 | +2.92(+2.03%) |
Dec 14, 2020 | 148.02 | 149.45 | 143.17 | 143.83 | 153,919 | -2.73(-1.86%) |
Dec 11, 2020 | 144.48 | 147.48 | 144.48 | 146.56 | 65,850 | +1.14(+0.79%) |
Dec 10, 2020 | 143.61 | 145.73 | 143.15 | 145.41 | 72,576 | +0.79(+0.54%) |
Dec 09, 2020 | 146.11 | 146.82 | 143.99 | 144.62 | 165,613 | -1.31(-0.90%) |
Dec 08, 2020 | 144.35 | 147.06 | 144.35 | 145.93 | 65,281 | +0.88(+0.61%) |
Dec 07, 2020 | 147.83 | 148.95 | 144.98 | 145.05 | 122,698 | -2.51(-1.70%) |
Dec 04, 2020 | 142.80 | 147.81 | 142.80 | 147.56 | 84,159 | +5.36(+3.77%) |
Dec 03, 2020 | 143.81 | 144.81 | 141.89 | 142.20 | 103,440 | -0.96(-0.67%) |
Dec 02, 2020 | 143.15 | 143.58 | 141.24 | 143.16 | 121,846 | -0.17(-0.12%) |