Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 153.49 | 153.85 | 150.63 | 151.65 | 116,996 | -2.25(-1.46%) |
Feb 25, 2021 | 157.70 | 157.73 | 153.31 | 153.89 | 142,799 | -3.84(-2.44%) |
Feb 24, 2021 | 156.16 | 158.24 | 155.68 | 157.74 | 137,222 | +1.72(+1.10%) |
Feb 23, 2021 | 155.66 | 156.37 | 152.62 | 156.02 | 205,583 | +0.19(+0.12%) |
Feb 22, 2021 | 154.60 | 156.60 | 154.37 | 155.84 | 121,860 | +0.86(+0.56%) |
Feb 19, 2021 | 152.88 | 155.42 | 152.88 | 154.97 | 97,778 | +3.06(+2.01%) |
Feb 18, 2021 | 152.76 | 153.14 | 151.44 | 151.91 | 172,008 | -1.42(-0.93%) |
Feb 17, 2021 | 153.17 | 153.59 | 151.59 | 153.34 | 89,223 | -0.22(-0.14%) |
Feb 16, 2021 | 154.37 | 154.69 | 153.40 | 153.55 | 95,150 | -0.12(-0.08%) |
Feb 12, 2021 | 151.80 | 153.71 | 151.80 | 153.68 | 79,933 | +1.42(+0.93%) |
Feb 11, 2021 | 152.55 | 152.87 | 150.68 | 152.25 | 72,854 | +0.37(+0.24%) |
Feb 10, 2021 | 153.23 | 153.44 | 151.10 | 151.89 | 91,188 | -0.24(-0.16%) |
Feb 09, 2021 | 153.23 | 153.23 | 151.73 | 152.12 | 110,758 | -0.99(-0.65%) |
Feb 08, 2021 | 152.49 | 153.32 | 152.48 | 153.12 | 296,234 | +1.69(+1.11%) |
Feb 05, 2021 | 150.46 | 151.57 | 150.24 | 151.43 | 122,381 | +2.49(+1.67%) |
Feb 04, 2021 | 148.99 | 149.38 | 147.74 | 148.94 | 64,525 | -0.38(-0.25%) |
Feb 03, 2021 | 149.63 | 150.10 | 148.84 | 149.32 | 119,504 | +0.14(+0.10%) |
Feb 02, 2021 | 148.43 | 149.79 | 147.82 | 149.18 | 188,626 | +1.77(+1.20%) |
Feb 01, 2021 | 146.72 | 147.69 | 144.90 | 147.41 | 122,638 | +2.27(+1.57%) |
Jan 29, 2021 | 147.74 | 147.98 | 144.37 | 145.13 | 124,599 | -2.69(-1.82%) |
Jan 28, 2021 | 147.01 | 148.69 | 146.83 | 147.82 | 90,206 | +2.22(+1.52%) |
Jan 27, 2021 | 147.63 | 147.63 | 143.90 | 145.61 | 193,933 | -4.26(-2.84%) |
Jan 26, 2021 | 153.00 | 153.49 | 149.87 | 149.87 | 229,442 | -2.41(-1.58%) |
Jan 25, 2021 | 152.53 | 152.69 | 149.63 | 152.27 | 139,721 | -0.77(-0.50%) |
Jan 22, 2021 | 152.02 | 153.43 | 151.63 | 153.04 | 93,449 | -0.63(-0.41%) |
Jan 21, 2021 | 156.07 | 156.07 | 153.66 | 153.68 | 263,064 | -2.38(-1.52%) |
Jan 20, 2021 | 156.32 | 156.60 | 155.35 | 156.05 | 150,572 | +0.51(+0.33%) |
Jan 19, 2021 | 156.16 | 156.42 | 154.84 | 155.54 | 234,975 | +0.82(+0.53%) |
Jan 15, 2021 | 156.19 | 156.19 | 153.34 | 154.72 | 172,115 | -2.55(-1.62%) |
Jan 14, 2021 | 158.28 | 158.44 | 157.08 | 157.26 | 137,447 | -0.48(-0.31%) |
Jan 13, 2021 | 159.55 | 159.79 | 157.15 | 157.75 | 174,961 | -1.82(-1.14%) |
Jan 12, 2021 | 157.20 | 160.07 | 156.81 | 159.57 | 942,282 | +2.17(+1.38%) |
Jan 11, 2021 | 155.31 | 158.11 | 154.66 | 157.40 | 121,994 | -0.12(-0.08%) |
Jan 08, 2021 | 158.82 | 158.82 | 155.50 | 157.52 | 207,594 | -0.87(-0.55%) |
Jan 07, 2021 | 158.55 | 159.42 | 157.83 | 158.39 | 256,912 | +1.02(+0.65%) |
Jan 06, 2021 | 152.25 | 158.47 | 152.25 | 157.37 | 610,016 | +6.53(+4.33%) |
Jan 05, 2021 | 147.45 | 151.32 | 147.45 | 150.84 | 88,190 | +3.31(+2.24%) |
Jan 04, 2021 | 149.95 | 150.88 | 146.65 | 147.54 | 205,977 | -1.12(-0.75%) |
Dec 31, 2020 | 148.66 | 148.66 | 148.66 | 57,098 | +0.28(+0.19%) | |
Dec 30, 2020 | 146.80 | 148.56 | 146.80 | 148.37 | 57,098 | +2.19(+1.50%) |
Dec 29, 2020 | 147.53 | 147.70 | 145.39 | 146.19 | 55,577 | -0.50(-0.34%) |
Dec 28, 2020 | 148.82 | 148.84 | 146.69 | 146.69 | 57,674 | -0.59(-0.40%) |
Dec 24, 2020 | 146.82 | 147.28 | 146.03 | 147.28 | 31,044 | +0.78(+0.54%) |
Dec 23, 2020 | 146.79 | 147.84 | 146.41 | 146.50 | 37,402 | +0.41(+0.28%) |
Dec 22, 2020 | 147.09 | 147.09 | 145.85 | 146.09 | 70,363 | -0.71(-0.48%) |
Dec 21, 2020 | 144.94 | 147.20 | 144.06 | 146.80 | 180,465 | -0.69(-0.47%) |
Dec 18, 2020 | 147.83 | 147.83 | 146.32 | 147.49 | 70,324 | +0.22(+0.15%) |
Dec 17, 2020 | 146.63 | 147.40 | 146.40 | 147.27 | 79,606 | +1.76(+1.21%) |
Dec 16, 2020 | 146.06 | 146.44 | 144.83 | 145.51 | 75,595 | -0.41(-0.28%) |
Dec 15, 2020 | 144.35 | 146.16 | 144.09 | 145.92 | 74,588 | +2.82(+1.97%) |
Dec 14, 2020 | 146.30 | 146.44 | 143.09 | 143.11 | 55,537 | -1.76(-1.22%) |
Dec 11, 2020 | 144.71 | 145.79 | 143.83 | 144.87 | 72,824 | -0.87(-0.59%) |
Dec 10, 2020 | 145.93 | 146.78 | 145.20 | 145.74 | 71,886 | -0.74(-0.51%) |
Dec 09, 2020 | 146.96 | 147.37 | 145.02 | 146.48 | 72,166 | +0.25(+0.17%) |
Dec 08, 2020 | 144.68 | 146.62 | 144.59 | 146.22 | 63,469 | +1.04(+0.71%) |
Dec 07, 2020 | 145.95 | 146.53 | 144.87 | 145.19 | 68,909 | -0.91(-0.62%) |
Dec 04, 2020 | 143.74 | 146.09 | 143.74 | 146.09 | 99,258 | +3.16(+2.21%) |
Dec 03, 2020 | 144.24 | 144.72 | 142.66 | 142.93 | 84,675 | -0.78(-0.54%) |
Dec 02, 2020 | 144.99 | 145.31 | 143.54 | 143.71 | 62,146 | -1.69(-1.17%) |