Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 138.72 | 138.92 | 134.89 | 135.52 | 1,431,222 | -4.18(-2.99%) |
Feb 25, 2021 | 146.77 | 146.85 | 139.28 | 139.70 | 1,060,711 | -4.84(-3.35%) |
Feb 24, 2021 | 143.22 | 146.01 | 141.67 | 144.54 | 1,386,318 | +2.45(+1.73%) |
Feb 23, 2021 | 140.18 | 142.49 | 136.86 | 142.09 | 1,914,272 | +3.66(+2.65%) |
Feb 22, 2021 | 133.25 | 139.10 | 132.84 | 138.43 | 2,150,500 | +4.72(+3.53%) |
Feb 19, 2021 | 131.68 | 134.26 | 131.68 | 133.70 | 678,495 | +2.88(+2.20%) |
Feb 18, 2021 | 130.61 | 132.11 | 129.62 | 130.82 | 629,291 | -1.30(-0.99%) |
Feb 17, 2021 | 131.95 | 133.48 | 130.95 | 132.12 | 653,178 | -0.42(-0.32%) |
Feb 16, 2021 | 128.30 | 133.37 | 127.85 | 132.54 | 857,851 | +5.74(+4.53%) |
Feb 12, 2021 | 126.62 | 127.92 | 126.11 | 126.80 | 780,679 | +0.02(+0.01%) |
Feb 11, 2021 | 127.41 | 128.08 | 125.13 | 126.78 | 747,433 | -1.03(-0.80%) |
Feb 10, 2021 | 128.59 | 129.80 | 127.11 | 127.81 | 628,175 | +0.27(+0.21%) |
Feb 09, 2021 | 127.40 | 128.08 | 126.32 | 127.54 | 681,660 | +0.14(+0.11%) |
Feb 08, 2021 | 125.48 | 128.20 | 125.07 | 127.40 | 589,711 | +2.23(+1.78%) |
Feb 05, 2021 | 127.09 | 127.11 | 124.77 | 125.17 | 606,260 | -0.53(-0.43%) |
Feb 04, 2021 | 123.26 | 127.00 | 122.97 | 125.71 | 849,920 | +3.23(+2.63%) |
Feb 03, 2021 | 120.86 | 122.66 | 120.20 | 122.48 | 761,029 | +1.16(+0.96%) |
Feb 02, 2021 | 120.49 | 122.70 | 119.16 | 121.32 | 621,923 | +2.79(+2.35%) |
Feb 01, 2021 | 119.01 | 119.46 | 117.05 | 118.53 | 664,712 | +0.43(+0.36%) |
Jan 29, 2021 | 121.80 | 122.50 | 117.46 | 118.10 | 936,591 | -4.35(-3.55%) |
Jan 28, 2021 | 121.02 | 123.23 | 118.82 | 122.45 | 996,621 | +4.03(+3.40%) |
Jan 27, 2021 | 119.90 | 120.45 | 117.83 | 118.42 | 1,389,602 | -3.93(-3.21%) |
Jan 26, 2021 | 125.93 | 126.36 | 122.26 | 122.35 | 723,331 | -2.50(-2.00%) |
Jan 25, 2021 | 125.39 | 126.03 | 121.76 | 124.85 | 1,218,715 | -2.78(-2.18%) |
Jan 22, 2021 | 127.34 | 129.12 | 126.11 | 127.63 | 900,136 | -1.20(-0.93%) |
Jan 21, 2021 | 127.21 | 130.16 | 125.47 | 128.84 | 1,144,943 | +0.70(+0.54%) |
Jan 20, 2021 | 129.81 | 130.44 | 127.39 | 128.14 | 852,541 | -2.20(-1.69%) |
Jan 19, 2021 | 129.60 | 130.90 | 128.77 | 130.34 | 990,708 | +1.28(+0.99%) |
Jan 15, 2021 | 130.51 | 131.61 | 128.27 | 129.07 | 733,008 | -4.09(-3.07%) |
Jan 14, 2021 | 132.15 | 134.15 | 131.51 | 133.16 | 705,186 | +2.36(+1.81%) |
Jan 13, 2021 | 132.20 | 133.35 | 129.09 | 130.80 | 1,188,634 | -2.62(-1.96%) |
Jan 12, 2021 | 131.77 | 134.62 | 130.59 | 133.42 | 1,167,801 | +2.63(+2.01%) |
Jan 11, 2021 | 126.77 | 131.01 | 126.11 | 130.79 | 712,325 | +2.19(+1.71%) |
Jan 08, 2021 | 130.45 | 131.10 | 126.03 | 128.59 | 1,027,109 | -2.95(-2.24%) |
Jan 07, 2021 | 129.36 | 132.95 | 126.84 | 131.54 | 1,792,141 | +6.90(+5.54%) |
Jan 06, 2021 | 118.50 | 125.45 | 118.38 | 124.64 | 1,555,601 | +10.09(+8.81%) |
Jan 05, 2021 | 112.55 | 115.36 | 111.89 | 114.55 | 861,269 | +1.49(+1.32%) |
Jan 04, 2021 | 114.68 | 115.53 | 111.84 | 113.06 | 1,050,332 | -0.43(-0.38%) |
Dec 31, 2020 | 113.49 | 113.49 | 113.49 | 578,729 | +1.48(+1.32%) | |
Dec 30, 2020 | 110.35 | 112.42 | 110.35 | 112.01 | 578,729 | +1.63(+1.48%) |
Dec 29, 2020 | 111.92 | 112.17 | 110.10 | 110.38 | 535,464 | -1.69(-1.50%) |
Dec 28, 2020 | 112.23 | 113.55 | 111.08 | 112.06 | 388,767 | +0.66(+0.59%) |
Dec 24, 2020 | 112.00 | 112.00 | 109.95 | 111.41 | 272,901 | -0.58(-0.52%) |
Dec 23, 2020 | 108.89 | 112.23 | 108.89 | 111.98 | 646,724 | +3.98(+3.69%) |
Dec 22, 2020 | 110.75 | 111.26 | 107.93 | 108.00 | 1,037,850 | -2.59(-2.34%) |
Dec 21, 2020 | 109.85 | 110.84 | 106.89 | 110.59 | 1,558,221 | +0.28(+0.25%) |
Dec 18, 2020 | 112.27 | 112.73 | 109.29 | 110.31 | 2,099,983 | -1.87(-1.67%) |
Dec 17, 2020 | 112.89 | 113.67 | 111.08 | 112.18 | 1,022,654 | -1.03(-0.91%) |
Dec 16, 2020 | 113.06 | 113.45 | 110.99 | 113.22 | 1,070,081 | +0.29(+0.26%) |
Dec 15, 2020 | 112.70 | 113.37 | 110.67 | 112.92 | 771,647 | +1.69(+1.52%) |
Dec 14, 2020 | 114.49 | 114.55 | 110.40 | 111.23 | 727,593 | -0.96(-0.86%) |
Dec 11, 2020 | 112.14 | 113.41 | 110.94 | 112.19 | 774,734 | -1.91(-1.67%) |
Dec 10, 2020 | 112.69 | 114.91 | 112.35 | 114.10 | 685,959 | -0.14(-0.13%) |
Dec 09, 2020 | 113.84 | 115.87 | 112.88 | 114.24 | 842,628 | +1.77(+1.58%) |
Dec 08, 2020 | 111.83 | 114.38 | 111.01 | 112.47 | 698,275 | -0.94(-0.83%) |
Dec 07, 2020 | 112.97 | 114.22 | 112.23 | 113.40 | 698,262 | -0.73(-0.64%) |
Dec 04, 2020 | 113.06 | 114.19 | 111.18 | 114.13 | 1,462,764 | +2.84(+2.56%) |
Dec 03, 2020 | 109.79 | 112.48 | 107.55 | 111.29 | 1,187,409 | +1.62(+1.48%) |
Dec 02, 2020 | 106.98 | 110.18 | 105.68 | 109.67 | 1,183,781 | +1.89(+1.75%) |