Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 168.13 | 172.88 | 164.48 | 169.45 | 133,100 | +1.85(+1.10%) |
Feb 25, 2021 | 171.56 | 172.90 | 163.48 | 167.60 | 225,329 | -2.82(-1.65%) |
Feb 24, 2021 | 166.99 | 171.01 | 164.82 | 170.42 | 153,486 | +5.42(+3.28%) |
Feb 23, 2021 | 163.23 | 165.79 | 157.46 | 165.00 | 140,066 | +1.12(+0.68%) |
Feb 22, 2021 | 161.17 | 166.37 | 160.16 | 163.88 | 94,034 | +2.98(+1.85%) |
Feb 19, 2021 | 157.87 | 161.96 | 157.87 | 160.90 | 87,900 | +3.90(+2.48%) |
Feb 18, 2021 | 160.18 | 161.64 | 155.83 | 157.00 | 88,887 | -3.65(-2.27%) |
Feb 17, 2021 | 154.76 | 161.31 | 154.26 | 160.65 | 183,004 | +3.65(+2.32%) |
Feb 16, 2021 | 158.56 | 161.87 | 155.06 | 157.00 | 226,112 | -0.99(-0.63%) |
Feb 12, 2021 | 157.13 | 161.68 | 156.84 | 157.99 | 141,200 | -1.14(-0.72%) |
Feb 11, 2021 | 160.84 | 163.14 | 156.70 | 159.13 | 147,226 | -1.85(-1.15%) |
Feb 10, 2021 | 164.16 | 164.16 | 158.44 | 160.98 | 137,862 | -3.52(-2.14%) |
Feb 09, 2021 | 164.63 | 165.01 | 157.73 | 164.50 | 211,003 | -0.50(-0.30%) |
Feb 08, 2021 | 157.14 | 165.34 | 156.17 | 165.00 | 301,690 | +9.88(+6.37%) |
Feb 05, 2021 | 155.28 | 156.31 | 151.54 | 155.12 | 194,100 | +1.88(+1.23%) |
Feb 04, 2021 | 146.77 | 153.62 | 145.26 | 153.24 | 176,467 | +6.47(+4.41%) |
Feb 03, 2021 | 145.95 | 147.14 | 138.43 | 146.77 | 189,454 | +2.33(+1.61%) |
Feb 02, 2021 | 151.90 | 155.55 | 137.96 | 144.44 | 390,814 | -6.88(-4.55%) |
Feb 01, 2021 | 142.42 | 152.11 | 142.42 | 151.32 | 297,773 | +8.71(+6.11%) |
Jan 29, 2021 | 148.34 | 149.39 | 141.12 | 142.61 | 175,800 | -4.25(-2.89%) |
Jan 28, 2021 | 146.70 | 148.34 | 139.51 | 146.86 | 372,865 | +2.22(+1.53%) |
Jan 27, 2021 | 150.09 | 150.09 | 138.24 | 144.64 | 418,283 | -10.78(-6.94%) |
Jan 26, 2021 | 158.91 | 158.91 | 154.31 | 155.42 | 326,235 | -1.41(-0.90%) |
Jan 25, 2021 | 160.51 | 163.62 | 155.32 | 156.83 | 506,042 | -5.62(-3.46%) |
Jan 22, 2021 | 164.68 | 166.88 | 160.33 | 162.45 | 171,100 | -4.85(-2.90%) |
Jan 21, 2021 | 167.35 | 170.04 | 166.87 | 167.30 | 178,807 | +0.29(+0.17%) |
Jan 20, 2021 | 160.39 | 168.42 | 160.39 | 167.01 | 394,467 | +6.62(+4.13%) |
Jan 19, 2021 | 163.95 | 164.02 | 157.51 | 160.39 | 296,042 | -2.07(-1.27%) |
Jan 15, 2021 | 162.59 | 164.57 | 159.26 | 162.46 | 370,500 | -2.92(-1.77%) |
Jan 14, 2021 | 162.52 | 167.23 | 162.22 | 165.38 | 106,557 | +3.12(+1.92%) |
Jan 13, 2021 | 165.44 | 166.38 | 160.41 | 162.26 | 102,516 | -5.29(-3.16%) |
Jan 12, 2021 | 163.52 | 172.31 | 162.57 | 167.55 | 157,877 | +3.77(+2.30%) |
Jan 11, 2021 | 160.51 | 164.49 | 160.51 | 163.78 | 90,818 | +1.97(+1.22%) |
Jan 08, 2021 | 163.08 | 165.76 | 158.52 | 161.81 | 108,600 | +0.44(+0.27%) |
Jan 07, 2021 | 157.80 | 162.01 | 155.58 | 161.37 | 103,937 | +2.75(+1.73%) |
Jan 06, 2021 | 148.49 | 159.96 | 147.20 | 158.62 | 281,220 | +11.35(+7.71%) |
Jan 05, 2021 | 142.03 | 148.86 | 141.69 | 147.27 | 143,029 | +4.57(+3.20%) |
Jan 04, 2021 | 146.53 | 148.78 | 139.00 | 142.70 | 149,846 | -3.04(-2.09%) |
Dec 31, 2020 | 145.74 | 145.74 | 145.74 | 149,584 | -0.20(-0.14%) | |
Dec 30, 2020 | 138.99 | 147.57 | 138.99 | 145.94 | 149,584 | +6.64(+4.77%) |
Dec 29, 2020 | 144.71 | 145.38 | 137.22 | 139.30 | 129,815 | -5.19(-3.59%) |
Dec 28, 2020 | 140.44 | 147.67 | 137.16 | 144.49 | 184,039 | +4.65(+3.33%) |
Dec 24, 2020 | 140.25 | 140.27 | 137.89 | 139.84 | 38,800 | +0.05(+0.04%) |
Dec 23, 2020 | 138.95 | 140.65 | 135.60 | 139.79 | 151,060 | +2.18(+1.58%) |
Dec 22, 2020 | 141.22 | 142.82 | 136.41 | 137.61 | 213,733 | -3.85(-2.72%) |
Dec 21, 2020 | 139.40 | 141.95 | 137.43 | 141.46 | 274,159 | -1.14(-0.80%) |
Dec 18, 2020 | 147.51 | 147.65 | 142.53 | 142.60 | 595,900 | -5.05(-3.42%) |
Dec 17, 2020 | 144.61 | 147.77 | 142.86 | 147.65 | 270,818 | +2.87(+1.98%) |
Dec 16, 2020 | 142.54 | 145.00 | 142.06 | 144.78 | 246,829 | +1.59(+1.11%) |
Dec 15, 2020 | 141.30 | 143.56 | 140.96 | 143.19 | 190,093 | +3.39(+2.42%) |
Dec 14, 2020 | 145.72 | 148.92 | 139.71 | 139.80 | 240,373 | -3.64(-2.54%) |
Dec 11, 2020 | 140.01 | 145.07 | 140.01 | 143.44 | 182,900 | +1.81(+1.28%) |
Dec 10, 2020 | 142.10 | 143.90 | 140.82 | 141.63 | 215,221 | -2.34(-1.63%) |
Dec 09, 2020 | 140.38 | 144.69 | 140.38 | 143.97 | 155,237 | +4.36(+3.12%) |
Dec 08, 2020 | 141.58 | 141.94 | 137.66 | 139.61 | 211,049 | -3.78(-2.64%) |
Dec 07, 2020 | 144.88 | 150.00 | 142.16 | 143.39 | 439,123 | +5.68(+4.12%) |
Dec 04, 2020 | 130.94 | 138.66 | 130.32 | 137.71 | 187,900 | +7.11(+5.44%) |
Dec 03, 2020 | 126.51 | 133.53 | 126.51 | 130.60 | 222,201 | +7.78(+6.33%) |
Dec 02, 2020 | 119.20 | 123.83 | 115.35 | 122.82 | 421,794 | +5.06(+4.30%) |