Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 155.00 | 159.50 | 152.52 | 155.88 | 605,200 | +1.53(+0.99%) |
Feb 25, 2021 | 158.23 | 161.32 | 152.65 | 154.35 | 751,534 | -0.59(-0.38%) |
Feb 24, 2021 | 157.58 | 160.92 | 153.96 | 154.94 | 1,547,309 | +9.57(+6.58%) |
Feb 23, 2021 | 137.02 | 146.48 | 133.70 | 145.37 | 1,252,111 | -3.96(-2.65%) |
Feb 22, 2021 | 158.00 | 159.69 | 149.18 | 149.33 | 374,194 | -11.83(-7.34%) |
Feb 19, 2021 | 160.43 | 165.60 | 160.20 | 161.16 | 223,900 | +1.58(+0.99%) |
Feb 18, 2021 | 166.40 | 166.40 | 158.75 | 159.58 | 223,580 | -7.68(-4.59%) |
Feb 17, 2021 | 168.28 | 169.16 | 164.00 | 167.26 | 161,597 | -3.21(-1.88%) |
Feb 16, 2021 | 171.37 | 173.52 | 168.84 | 170.47 | 268,245 | -2.05(-1.19%) |
Feb 12, 2021 | 167.61 | 172.62 | 166.14 | 172.52 | 261,100 | +4.73(+2.82%) |
Feb 11, 2021 | 167.20 | 168.51 | 165.80 | 167.79 | 359,113 | +1.62(+0.97%) |
Feb 10, 2021 | 166.42 | 169.30 | 165.44 | 166.17 | 257,533 | +0.93(+0.56%) |
Feb 09, 2021 | 166.85 | 167.38 | 163.02 | 165.24 | 275,691 | +0.10(+0.06%) |
Feb 08, 2021 | 160.35 | 165.36 | 159.28 | 165.14 | 309,667 | +5.72(+3.59%) |
Feb 05, 2021 | 155.00 | 160.45 | 154.02 | 159.42 | 273,200 | +5.41(+3.51%) |
Feb 04, 2021 | 149.24 | 154.47 | 148.94 | 154.01 | 304,239 | +3.98(+2.65%) |
Feb 03, 2021 | 149.29 | 150.07 | 145.35 | 150.03 | 314,452 | +0.10(+0.07%) |
Feb 02, 2021 | 144.11 | 150.47 | 144.00 | 149.93 | 232,728 | +7.75(+5.45%) |
Feb 01, 2021 | 140.06 | 143.40 | 140.06 | 142.18 | 190,837 | +2.87(+2.06%) |
Jan 29, 2021 | 144.64 | 144.99 | 137.80 | 139.31 | 263,000 | -6.37(-4.37%) |
Jan 28, 2021 | 142.42 | 147.74 | 141.23 | 145.68 | 240,758 | +3.26(+2.29%) |
Jan 27, 2021 | 142.38 | 144.77 | 132.26 | 142.42 | 440,511 | -2.58(-1.78%) |
Jan 26, 2021 | 147.47 | 148.20 | 142.60 | 145.00 | 174,673 | -2.28(-1.55%) |
Jan 25, 2021 | 149.53 | 153.44 | 146.69 | 147.28 | 157,025 | -1.44(-0.97%) |
Jan 22, 2021 | 144.50 | 148.99 | 144.09 | 148.72 | 208,300 | +3.27(+2.25%) |
Jan 21, 2021 | 149.86 | 149.87 | 143.78 | 145.45 | 266,837 | -1.08(-0.74%) |
Jan 20, 2021 | 146.49 | 147.96 | 145.68 | 146.53 | 199,567 | +2.43(+1.69%) |
Jan 19, 2021 | 146.61 | 146.61 | 142.03 | 144.10 | 280,043 | -0.51(-0.35%) |
Jan 15, 2021 | 142.91 | 145.22 | 138.88 | 144.61 | 241,900 | +1.11(+0.77%) |
Jan 14, 2021 | 140.94 | 143.78 | 138.36 | 143.50 | 346,865 | +2.98(+2.12%) |
Jan 13, 2021 | 142.48 | 145.98 | 140.11 | 140.52 | 240,518 | -2.66(-1.86%) |
Jan 12, 2021 | 145.62 | 145.65 | 141.94 | 143.18 | 241,599 | -2.00(-1.38%) |
Jan 11, 2021 | 149.35 | 149.35 | 144.23 | 145.18 | 178,715 | -2.66(-1.80%) |
Jan 08, 2021 | 146.78 | 149.60 | 146.10 | 147.84 | 180,300 | +1.01(+0.69%) |
Jan 07, 2021 | 144.35 | 147.82 | 143.75 | 146.83 | 233,554 | +2.24(+1.55%) |
Jan 06, 2021 | 143.67 | 147.45 | 142.00 | 144.59 | 304,330 | +4.26(+3.04%) |
Jan 05, 2021 | 137.29 | 141.89 | 135.85 | 140.33 | 223,461 | +2.15(+1.56%) |
Jan 04, 2021 | 142.77 | 143.07 | 137.18 | 138.18 | 328,247 | -3.81(-2.68%) |
Dec 31, 2020 | 141.99 | 141.99 | 141.99 | 133,301 | +0.94(+0.67%) | |
Dec 30, 2020 | 141.52 | 142.79 | 139.24 | 141.05 | 133,301 | +0.80(+0.57%) |
Dec 29, 2020 | 142.88 | 144.80 | 136.15 | 140.25 | 209,695 | -1.97(-1.39%) |
Dec 28, 2020 | 145.64 | 146.87 | 140.57 | 142.22 | 175,362 | -1.09(-0.76%) |
Dec 24, 2020 | 142.88 | 143.50 | 141.27 | 143.31 | 66,200 | +0.52(+0.36%) |
Dec 23, 2020 | 145.13 | 147.56 | 141.35 | 142.79 | 241,992 | -1.55(-1.07%) |
Dec 22, 2020 | 142.00 | 145.87 | 141.20 | 144.34 | 311,472 | +3.99(+2.84%) |
Dec 21, 2020 | 136.01 | 140.94 | 135.97 | 140.35 | 296,418 | +2.02(+1.46%) |
Dec 18, 2020 | 138.51 | 142.74 | 137.28 | 138.33 | 589,200 | +1.71(+1.25%) |
Dec 17, 2020 | 134.66 | 138.59 | 133.01 | 136.62 | 287,740 | +4.63(+3.51%) |
Dec 16, 2020 | 132.99 | 136.55 | 131.68 | 131.99 | 308,395 | -0.50(-0.38%) |
Dec 15, 2020 | 132.01 | 134.00 | 131.14 | 132.49 | 331,464 | -0.36(-0.27%) |
Dec 14, 2020 | 134.02 | 134.62 | 132.44 | 132.85 | 293,194 | +0.45(+0.34%) |
Dec 11, 2020 | 131.06 | 133.49 | 129.71 | 132.40 | 220,300 | +0.17(+0.13%) |
Dec 10, 2020 | 132.50 | 133.84 | 128.25 | 132.23 | 270,357 | -1.11(-0.83%) |
Dec 09, 2020 | 141.04 | 142.96 | 133.10 | 133.34 | 269,085 | -7.30(-5.19%) |
Dec 08, 2020 | 134.98 | 141.00 | 134.10 | 140.64 | 332,746 | +5.80(+4.30%) |
Dec 07, 2020 | 135.50 | 135.50 | 133.54 | 134.84 | 163,398 | -0.14(-0.10%) |
Dec 04, 2020 | 133.10 | 136.14 | 131.87 | 134.98 | 214,100 | +2.01(+1.51%) |
Dec 03, 2020 | 134.22 | 136.12 | 132.89 | 132.97 | 199,179 | -1.03(-0.77%) |
Dec 02, 2020 | 134.58 | 136.45 | 133.01 | 134.00 | 199,549 | -1.24(-0.92%) |