Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 150.03 | 150.82 | 146.99 | 147.41 | 2,331,400 | -1.74(-1.17%) |
Feb 25, 2021 | 150.06 | 151.96 | 146.01 | 149.15 | 2,110,529 | -2.51(-1.66%) |
Feb 24, 2021 | 147.78 | 155.00 | 147.00 | 151.66 | 7,231,420 | +23.93(+18.73%) |
Feb 23, 2021 | 126.26 | 128.46 | 125.65 | 127.73 | 250,863 | +0.43(+0.34%) |
Feb 22, 2021 | 127.11 | 127.67 | 125.23 | 127.30 | 295,156 | -0.43(-0.34%) |
Feb 19, 2021 | 125.76 | 128.01 | 125.37 | 127.73 | 436,300 | +2.31(+1.84%) |
Feb 18, 2021 | 126.70 | 127.95 | 125.01 | 125.42 | 292,293 | -1.48(-1.17%) |
Feb 17, 2021 | 126.03 | 128.69 | 125.24 | 126.90 | 218,027 | +0.32(+0.25%) |
Feb 16, 2021 | 129.49 | 130.23 | 126.28 | 126.58 | 337,696 | -2.94(-2.27%) |
Feb 12, 2021 | 125.86 | 130.25 | 125.86 | 129.52 | 288,000 | +2.87(+2.27%) |
Feb 11, 2021 | 123.29 | 127.31 | 123.29 | 126.65 | 283,083 | +3.36(+2.73%) |
Feb 10, 2021 | 122.09 | 126.34 | 121.02 | 123.29 | 269,207 | +2.34(+1.93%) |
Feb 09, 2021 | 120.76 | 122.47 | 120.00 | 120.95 | 317,987 | +0.05(+0.04%) |
Feb 08, 2021 | 123.69 | 123.69 | 119.90 | 120.90 | 221,793 | -0.97(-0.80%) |
Feb 05, 2021 | 122.19 | 122.37 | 120.30 | 121.87 | 210,600 | +1.04(+0.86%) |
Feb 04, 2021 | 122.34 | 122.56 | 120.50 | 120.83 | 215,001 | -1.48(-1.21%) |
Feb 03, 2021 | 124.96 | 127.01 | 120.56 | 122.31 | 217,922 | -2.18(-1.75%) |
Feb 02, 2021 | 126.90 | 127.29 | 124.42 | 124.49 | 226,625 | -0.44(-0.35%) |
Feb 01, 2021 | 125.24 | 126.54 | 122.31 | 124.93 | 272,895 | +1.69(+1.37%) |
Jan 29, 2021 | 125.29 | 125.50 | 122.13 | 123.24 | 260,900 | -1.89(-1.51%) |
Jan 28, 2021 | 123.77 | 126.41 | 122.24 | 125.13 | 266,746 | +3.27(+2.68%) |
Jan 27, 2021 | 125.88 | 125.88 | 120.75 | 121.86 | 279,841 | -6.31(-4.92%) |
Jan 26, 2021 | 132.26 | 132.26 | 127.46 | 128.17 | 290,748 | -3.21(-2.44%) |
Jan 25, 2021 | 133.07 | 133.39 | 129.08 | 131.38 | 429,963 | -0.88(-0.67%) |
Jan 22, 2021 | 133.76 | 134.56 | 130.66 | 132.26 | 342,200 | -2.40(-1.78%) |
Jan 21, 2021 | 137.54 | 137.88 | 134.49 | 134.66 | 228,145 | -1.87(-1.37%) |
Jan 20, 2021 | 134.09 | 136.76 | 132.54 | 136.53 | 301,168 | +3.60(+2.71%) |
Jan 19, 2021 | 132.01 | 135.45 | 130.72 | 132.93 | 354,594 | +2.09(+1.60%) |
Jan 15, 2021 | 130.90 | 131.96 | 130.02 | 130.84 | 319,900 | -0.27(-0.21%) |
Jan 14, 2021 | 130.74 | 131.97 | 129.14 | 131.11 | 239,983 | +1.30(+1.00%) |
Jan 13, 2021 | 129.05 | 130.20 | 127.82 | 129.81 | 251,682 | +0.77(+0.60%) |
Jan 12, 2021 | 129.49 | 131.00 | 128.37 | 129.04 | 253,748 | -0.48(-0.37%) |
Jan 11, 2021 | 129.82 | 130.27 | 128.43 | 129.52 | 207,345 | -0.36(-0.28%) |
Jan 08, 2021 | 129.14 | 130.35 | 127.44 | 129.88 | 183,800 | +1.68(+1.31%) |
Jan 07, 2021 | 127.34 | 129.25 | 126.31 | 128.20 | 180,483 | +1.38(+1.09%) |
Jan 06, 2021 | 123.03 | 127.24 | 122.03 | 126.82 | 513,176 | +3.08(+2.49%) |
Jan 05, 2021 | 123.00 | 126.19 | 121.80 | 123.74 | 300,808 | +0.31(+0.25%) |
Jan 04, 2021 | 125.78 | 127.50 | 121.56 | 123.43 | 281,938 | -2.01(-1.60%) |
Dec 31, 2020 | 125.44 | 125.44 | 125.44 | 264,057 | +1.34(+1.08%) | |
Dec 30, 2020 | 122.25 | 124.86 | 119.96 | 124.10 | 264,057 | +2.57(+2.11%) |
Dec 29, 2020 | 122.38 | 122.68 | 119.46 | 121.53 | 191,404 | +0.13(+0.11%) |
Dec 28, 2020 | 121.68 | 122.82 | 119.83 | 121.40 | 314,477 | +0.26(+0.21%) |
Dec 24, 2020 | 121.03 | 121.33 | 119.60 | 121.14 | 92,300 | +0.32(+0.26%) |
Dec 23, 2020 | 123.06 | 123.66 | 120.52 | 120.82 | 315,270 | -1.21(-0.99%) |
Dec 22, 2020 | 121.00 | 122.47 | 119.62 | 122.03 | 407,236 | +1.19(+0.98%) |
Dec 21, 2020 | 119.67 | 121.33 | 118.16 | 120.84 | 519,967 | -1.70(-1.39%) |
Dec 18, 2020 | 122.44 | 124.46 | 120.85 | 122.54 | 720,700 | +1.16(+0.96%) |
Dec 17, 2020 | 119.59 | 121.61 | 117.42 | 121.38 | 281,482 | +2.65(+2.23%) |
Dec 16, 2020 | 118.78 | 119.04 | 116.96 | 118.73 | 260,952 | -0.32(-0.27%) |
Dec 15, 2020 | 115.81 | 119.24 | 114.75 | 119.05 | 281,988 | +3.79(+3.29%) |
Dec 14, 2020 | 116.08 | 118.73 | 115.10 | 115.26 | 223,384 | +0.70(+0.61%) |
Dec 11, 2020 | 115.10 | 116.10 | 112.88 | 114.56 | 172,700 | -1.09(-0.94%) |
Dec 10, 2020 | 114.54 | 116.59 | 113.96 | 115.65 | 345,519 | +1.21(+1.06%) |
Dec 09, 2020 | 114.63 | 115.52 | 112.97 | 114.44 | 226,602 | +0.11(+0.10%) |
Dec 08, 2020 | 112.90 | 114.54 | 112.13 | 114.33 | 165,037 | +1.85(+1.64%) |
Dec 07, 2020 | 113.37 | 114.30 | 112.02 | 112.48 | 102,172 | -1.23(-1.08%) |
Dec 04, 2020 | 110.61 | 113.71 | 110.61 | 113.71 | 107,700 | +2.93(+2.64%) |
Dec 03, 2020 | 111.66 | 113.92 | 110.27 | 110.78 | 208,573 | -0.71(-0.64%) |
Dec 02, 2020 | 113.03 | 113.31 | 111.14 | 111.49 | 248,963 | -1.79(-1.58%) |