Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 123.29 | 124.34 | 119.98 | 120.92 | 706,200 | -3.13(-2.52%) |
Feb 25, 2021 | 124.32 | 125.63 | 122.00 | 124.05 | 524,364 | -0.54(-0.43%) |
Feb 24, 2021 | 124.89 | 125.98 | 123.83 | 124.59 | 618,593 | -1.13(-0.90%) |
Feb 23, 2021 | 130.18 | 131.02 | 123.62 | 125.72 | 958,838 | -6.83(-5.15%) |
Feb 22, 2021 | 134.49 | 137.24 | 132.10 | 132.55 | 763,218 | -6.58(-4.73%) |
Feb 19, 2021 | 137.34 | 139.22 | 135.69 | 139.13 | 571,300 | +1.90(+1.38%) |
Feb 18, 2021 | 134.26 | 137.94 | 133.61 | 137.23 | 566,427 | +1.72(+1.27%) |
Feb 17, 2021 | 134.40 | 135.67 | 133.55 | 135.51 | 481,928 | +0.87(+0.65%) |
Feb 16, 2021 | 135.87 | 137.96 | 134.15 | 134.64 | 402,972 | -0.29(-0.21%) |
Feb 12, 2021 | 134.00 | 135.98 | 132.87 | 134.93 | 675,200 | +0.83(+0.62%) |
Feb 11, 2021 | 132.52 | 134.40 | 131.00 | 134.10 | 497,516 | +2.06(+1.56%) |
Feb 10, 2021 | 131.21 | 133.07 | 131.02 | 132.04 | 520,167 | +0.83(+0.63%) |
Feb 09, 2021 | 128.84 | 131.67 | 127.34 | 131.21 | 613,562 | +0.29(+0.22%) |
Feb 08, 2021 | 129.20 | 132.86 | 129.08 | 130.92 | 397,242 | +1.72(+1.33%) |
Feb 05, 2021 | 131.78 | 135.56 | 127.21 | 129.20 | 1,062,000 | -0.99(-0.76%) |
Feb 04, 2021 | 130.09 | 130.90 | 127.45 | 130.19 | 842,458 | +1.30(+1.01%) |
Feb 03, 2021 | 134.12 | 134.33 | 128.24 | 128.89 | 693,340 | -5.68(-4.22%) |
Feb 02, 2021 | 136.38 | 136.38 | 131.30 | 134.57 | 620,484 | +3.95(+3.02%) |
Feb 01, 2021 | 131.14 | 132.39 | 128.79 | 130.62 | 562,026 | +1.54(+1.19%) |
Jan 29, 2021 | 130.04 | 130.76 | 127.10 | 129.08 | 631,200 | -1.26(-0.97%) |
Jan 28, 2021 | 133.21 | 134.29 | 130.08 | 130.34 | 697,321 | -3.42(-2.56%) |
Jan 27, 2021 | 135.26 | 136.79 | 131.42 | 133.76 | 479,836 | -1.13(-0.84%) |
Jan 26, 2021 | 137.64 | 140.91 | 134.46 | 134.89 | 321,711 | -1.35(-0.99%) |
Jan 25, 2021 | 139.57 | 140.24 | 134.29 | 136.24 | 370,909 | -1.72(-1.25%) |
Jan 22, 2021 | 137.46 | 139.90 | 137.10 | 137.96 | 402,000 | -0.10(-0.07%) |
Jan 21, 2021 | 139.78 | 140.34 | 137.41 | 138.06 | 365,240 | -0.19(-0.14%) |
Jan 20, 2021 | 137.83 | 139.83 | 137.01 | 138.25 | 286,305 | +1.41(+1.03%) |
Jan 19, 2021 | 138.00 | 138.00 | 134.86 | 136.84 | 360,889 | +1.47(+1.09%) |
Jan 15, 2021 | 135.00 | 137.42 | 134.62 | 135.37 | 387,500 | +1.12(+0.83%) |
Jan 14, 2021 | 134.53 | 136.80 | 133.01 | 134.25 | 415,904 | -1.25(-0.92%) |
Jan 13, 2021 | 139.89 | 140.17 | 135.21 | 135.50 | 394,762 | -4.00(-2.87%) |
Jan 12, 2021 | 136.52 | 140.81 | 134.34 | 139.50 | 578,648 | +2.00(+1.45%) |
Jan 11, 2021 | 135.19 | 139.57 | 132.80 | 137.50 | 341,432 | +0.67(+0.49%) |
Jan 08, 2021 | 136.15 | 139.05 | 135.27 | 136.83 | 461,000 | +2.43(+1.81%) |
Jan 07, 2021 | 131.25 | 134.73 | 131.25 | 134.40 | 517,290 | +2.92(+2.22%) |
Jan 06, 2021 | 130.51 | 132.54 | 129.24 | 131.48 | 654,879 | -1.60(-1.20%) |
Jan 05, 2021 | 131.98 | 134.08 | 130.63 | 133.08 | 407,003 | +0.36(+0.27%) |
Jan 04, 2021 | 136.23 | 136.29 | 131.70 | 132.72 | 953,332 | -3.69(-2.71%) |
Dec 31, 2020 | 136.41 | 136.41 | 136.41 | 830,707 | +0.22(+0.16%) | |
Dec 30, 2020 | 132.96 | 136.49 | 132.96 | 136.19 | 830,707 | +2.66(+1.99%) |
Dec 29, 2020 | 136.97 | 136.97 | 132.32 | 133.53 | 740,536 | -3.05(-2.23%) |
Dec 28, 2020 | 136.94 | 137.72 | 135.26 | 136.58 | 674,666 | +1.45(+1.07%) |
Dec 24, 2020 | 136.54 | 136.54 | 133.34 | 135.13 | 382,100 | -1.38(-1.01%) |
Dec 23, 2020 | 137.00 | 137.84 | 135.06 | 136.51 | 486,825 | -0.36(-0.26%) |
Dec 22, 2020 | 131.01 | 136.97 | 130.42 | 136.87 | 815,759 | +6.47(+4.96%) |
Dec 21, 2020 | 129.15 | 131.07 | 127.22 | 130.40 | 1,415,112 | -0.71(-0.54%) |
Dec 18, 2020 | 118.02 | 131.89 | 117.18 | 131.11 | 2,477,500 | +13.96(+11.92%) |
Dec 17, 2020 | 117.77 | 117.77 | 115.09 | 117.15 | 666,247 | +2.75(+2.40%) |
Dec 16, 2020 | 116.67 | 118.16 | 114.12 | 114.40 | 989,253 | -1.78(-1.53%) |
Dec 15, 2020 | 120.00 | 120.00 | 115.79 | 116.18 | 664,398 | -3.06(-2.57%) |
Dec 14, 2020 | 118.20 | 121.06 | 118.20 | 119.24 | 698,739 | +1.07(+0.91%) |
Dec 11, 2020 | 115.19 | 118.18 | 115.19 | 118.17 | 497,800 | +2.30(+1.98%) |
Dec 10, 2020 | 112.90 | 116.35 | 111.97 | 115.87 | 696,977 | +2.57(+2.27%) |
Dec 09, 2020 | 115.61 | 115.61 | 111.47 | 113.30 | 654,479 | -1.71(-1.49%) |
Dec 08, 2020 | 114.00 | 115.33 | 113.63 | 115.01 | 564,858 | +1.01(+0.89%) |
Dec 07, 2020 | 109.75 | 114.10 | 109.71 | 114.00 | 960,100 | +4.12(+3.75%) |
Dec 04, 2020 | 109.00 | 110.85 | 108.92 | 109.88 | 563,600 | +1.10(+1.01%) |
Dec 03, 2020 | 106.41 | 109.98 | 106.41 | 108.78 | 749,803 | +1.96(+1.83%) |
Dec 02, 2020 | 105.00 | 107.04 | 104.01 | 106.82 | 629,714 | +1.84(+1.75%) |