Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 137.35 | 138.82 | 135.75 | 135.86 | 325,917 | -1.65(-1.20%) |
Feb 25, 2021 | 136.51 | 139.09 | 135.83 | 137.51 | 405,981 | +1.14(+0.84%) |
Feb 24, 2021 | 135.47 | 136.99 | 133.28 | 136.37 | 253,319 | +1.09(+0.81%) |
Feb 23, 2021 | 137.28 | 139.60 | 134.35 | 135.28 | 430,896 | -3.00(-2.17%) |
Feb 22, 2021 | 139.28 | 142.06 | 137.65 | 138.28 | 312,375 | -2.31(-1.64%) |
Feb 19, 2021 | 134.20 | 141.41 | 133.95 | 140.59 | 670,168 | +6.88(+5.15%) |
Feb 18, 2021 | 131.71 | 134.97 | 130.02 | 133.71 | 331,461 | +1.10(+0.83%) |
Feb 17, 2021 | 131.88 | 133.63 | 131.77 | 132.61 | 232,029 | -1.58(-1.18%) |
Feb 16, 2021 | 132.89 | 134.46 | 131.30 | 134.19 | 326,544 | +2.64(+2.01%) |
Feb 12, 2021 | 132.02 | 132.59 | 129.98 | 131.55 | 301,779 | -0.90(-0.68%) |
Feb 11, 2021 | 132.55 | 133.89 | 130.35 | 132.45 | 221,299 | +0.63(+0.48%) |
Feb 10, 2021 | 135.00 | 135.68 | 131.10 | 131.82 | 187,891 | -2.02(-1.51%) |
Feb 09, 2021 | 133.27 | 135.42 | 132.22 | 133.84 | 235,269 | +0.16(+0.12%) |
Feb 08, 2021 | 130.83 | 134.22 | 130.42 | 133.69 | 367,318 | +2.37(+1.81%) |
Feb 05, 2021 | 131.49 | 135.66 | 130.28 | 131.31 | 529,563 | +1.67(+1.29%) |
Feb 04, 2021 | 124.98 | 129.75 | 124.67 | 129.65 | 377,328 | +4.68(+3.74%) |
Feb 03, 2021 | 131.14 | 131.14 | 124.18 | 124.97 | 303,658 | -0.37(-0.30%) |
Feb 02, 2021 | 123.26 | 125.69 | 122.64 | 125.34 | 355,763 | +3.73(+3.06%) |
Feb 01, 2021 | 119.17 | 122.36 | 118.23 | 121.62 | 317,989 | +2.40(+2.01%) |
Jan 29, 2021 | 124.19 | 125.72 | 119.21 | 119.21 | 544,452 | -5.52(-4.43%) |
Jan 28, 2021 | 140.57 | 140.57 | 124.41 | 124.73 | 589,405 | -1.73(-1.37%) |
Jan 27, 2021 | 129.98 | 129.98 | 122.13 | 126.47 | 477,053 | -4.51(-3.44%) |
Jan 26, 2021 | 136.84 | 136.84 | 130.69 | 130.98 | 463,143 | -4.16(-3.08%) |
Jan 25, 2021 | 139.10 | 140.02 | 133.61 | 135.14 | 436,997 | -4.52(-3.24%) |
Jan 22, 2021 | 133.18 | 139.92 | 132.25 | 139.66 | 785,116 | +7.49(+5.67%) |
Jan 21, 2021 | 133.97 | 136.82 | 131.33 | 132.17 | 385,560 | -1.00(-0.75%) |
Jan 20, 2021 | 132.45 | 134.06 | 130.38 | 133.17 | 306,280 | +1.43(+1.09%) |
Jan 19, 2021 | 131.74 | 132.10 | 129.30 | 131.74 | 327,276 | +1.78(+1.37%) |
Jan 15, 2021 | 130.78 | 131.67 | 127.66 | 129.95 | 317,860 | -1.50(-1.14%) |
Jan 14, 2021 | 129.16 | 131.94 | 128.63 | 131.45 | 262,093 | +3.75(+2.93%) |
Jan 13, 2021 | 129.49 | 132.13 | 126.23 | 127.71 | 204,830 | -2.23(-1.71%) |
Jan 12, 2021 | 129.99 | 132.25 | 129.42 | 129.93 | 256,252 | +0.93(+0.72%) |
Jan 11, 2021 | 127.78 | 129.46 | 126.53 | 129.00 | 244,387 | -0.61(-0.47%) |
Jan 08, 2021 | 129.44 | 130.76 | 128.09 | 129.61 | 276,458 | +0.26(+0.20%) |
Jan 07, 2021 | 127.88 | 131.08 | 125.67 | 129.34 | 430,945 | +1.18(+0.92%) |
Jan 06, 2021 | 116.27 | 129.81 | 112.94 | 128.17 | 941,538 | +13.71(+11.98%) |
Jan 05, 2021 | 111.58 | 115.43 | 111.36 | 114.46 | 261,406 | +2.50(+2.23%) |
Jan 04, 2021 | 114.35 | 115.31 | 110.96 | 111.96 | 328,461 | -1.58(-1.39%) |
Dec 31, 2020 | 113.54 | 113.54 | 113.54 | 201,084 | -0.05(-0.04%) | |
Dec 30, 2020 | 113.32 | 115.22 | 113.32 | 113.58 | 201,084 | +0.27(+0.23%) |
Dec 29, 2020 | 114.99 | 115.41 | 112.60 | 113.32 | 200,077 | -1.02(-0.89%) |
Dec 28, 2020 | 114.41 | 115.25 | 113.49 | 114.34 | 198,474 | +1.16(+1.02%) |
Dec 24, 2020 | 113.42 | 113.64 | 112.16 | 113.18 | 81,989 | -0.02(-0.02%) |
Dec 23, 2020 | 114.19 | 114.53 | 112.89 | 113.20 | 259,008 | -0.21(-0.18%) |
Dec 22, 2020 | 114.13 | 115.05 | 112.70 | 113.41 | 266,028 | -0.48(-0.42%) |
Dec 21, 2020 | 111.86 | 115.11 | 111.50 | 113.89 | 425,854 | +0.14(+0.12%) |
Dec 18, 2020 | 115.55 | 116.35 | 113.40 | 113.75 | 732,089 | -1.41(-1.23%) |
Dec 17, 2020 | 113.59 | 115.34 | 110.95 | 115.16 | 336,944 | +1.81(+1.60%) |
Dec 16, 2020 | 112.75 | 114.81 | 112.46 | 113.35 | 299,420 | +0.55(+0.49%) |
Dec 15, 2020 | 114.26 | 114.69 | 112.04 | 112.80 | 594,930 | -0.78(-0.69%) |
Dec 14, 2020 | 115.45 | 115.76 | 112.67 | 113.58 | 258,228 | -0.31(-0.28%) |
Dec 11, 2020 | 113.58 | 115.27 | 112.32 | 113.90 | 205,992 | -0.59(-0.52%) |
Dec 10, 2020 | 113.05 | 114.86 | 111.95 | 114.49 | 427,884 | +1.03(+0.91%) |
Dec 09, 2020 | 117.96 | 118.00 | 113.06 | 113.46 | 414,216 | -3.40(-2.91%) |
Dec 08, 2020 | 117.31 | 118.96 | 116.52 | 116.86 | 285,540 | -0.38(-0.33%) |
Dec 07, 2020 | 119.63 | 119.90 | 116.74 | 117.24 | 320,532 | -2.29(-1.92%) |
Dec 04, 2020 | 117.98 | 120.24 | 117.98 | 119.54 | 205,686 | +2.27(+1.93%) |
Dec 03, 2020 | 118.34 | 119.16 | 116.85 | 117.27 | 355,386 | -0.78(-0.66%) |
Dec 02, 2020 | 118.57 | 118.69 | 116.57 | 118.06 | 234,075 | -0.10(-0.08%) |