Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 134.01 | 134.22 | 131.07 | 131.84 | 107,351 | -1.24(-0.93%) |
Feb 25, 2021 | 132.87 | 135.97 | 132.46 | 133.07 | 79,565 | -0.54(-0.40%) |
Feb 24, 2021 | 134.97 | 135.14 | 132.97 | 133.61 | 66,942 | -1.21(-0.90%) |
Feb 23, 2021 | 131.96 | 137.67 | 130.52 | 134.82 | 101,910 | +4.32(+3.31%) |
Feb 22, 2021 | 129.90 | 131.79 | 128.60 | 130.50 | 106,472 | -0.03(-0.02%) |
Feb 19, 2021 | 130.33 | 131.40 | 129.55 | 130.53 | 87,683 | +0.24(+0.18%) |
Feb 18, 2021 | 131.96 | 132.72 | 129.08 | 130.29 | 85,061 | -1.61(-1.22%) |
Feb 17, 2021 | 131.34 | 132.39 | 129.84 | 131.90 | 75,683 | +0.01(+0.01%) |
Feb 16, 2021 | 132.54 | 132.54 | 130.14 | 131.89 | 87,263 | -0.15(-0.11%) |
Feb 12, 2021 | 130.67 | 132.04 | 128.51 | 132.04 | 96,253 | +1.16(+0.89%) |
Feb 11, 2021 | 130.04 | 131.02 | 129.59 | 130.87 | 114,464 | +1.16(+0.89%) |
Feb 10, 2021 | 130.03 | 131.74 | 128.54 | 129.72 | 70,678 | +0.59(+0.46%) |
Feb 09, 2021 | 130.62 | 130.62 | 128.29 | 129.12 | 48,542 | -0.87(-0.67%) |
Feb 08, 2021 | 129.25 | 130.23 | 128.51 | 130.00 | 56,030 | +0.94(+0.73%) |
Feb 05, 2021 | 128.94 | 129.06 | 126.79 | 129.06 | 40,655 | +0.77(+0.60%) |
Feb 04, 2021 | 125.04 | 128.80 | 125.04 | 128.30 | 115,987 | +2.84(+2.26%) |
Feb 03, 2021 | 127.12 | 127.12 | 123.84 | 125.46 | 86,039 | -2.76(-2.15%) |
Feb 02, 2021 | 127.10 | 129.02 | 124.47 | 128.21 | 143,157 | +1.99(+1.58%) |
Feb 01, 2021 | 124.10 | 126.36 | 122.68 | 126.22 | 78,159 | +2.34(+1.89%) |
Jan 29, 2021 | 123.42 | 126.16 | 122.06 | 123.88 | 100,209 | -0.20(-0.16%) |
Jan 28, 2021 | 123.15 | 125.87 | 122.60 | 124.08 | 98,412 | +1.48(+1.21%) |
Jan 27, 2021 | 124.36 | 125.88 | 121.77 | 122.60 | 102,251 | -3.13(-2.49%) |
Jan 26, 2021 | 126.49 | 127.40 | 124.78 | 125.73 | 58,476 | +0.22(+0.17%) |
Jan 25, 2021 | 124.11 | 125.99 | 123.03 | 125.51 | 70,285 | +0.70(+0.56%) |
Jan 22, 2021 | 123.80 | 125.11 | 123.29 | 124.81 | 63,729 | +0.25(+0.20%) |
Jan 21, 2021 | 125.09 | 125.09 | 122.64 | 124.56 | 57,700 | -0.60(-0.48%) |
Jan 20, 2021 | 123.80 | 126.12 | 122.87 | 125.17 | 74,696 | +1.25(+1.01%) |
Jan 19, 2021 | 125.69 | 125.69 | 122.88 | 123.92 | 90,255 | -0.93(-0.74%) |
Jan 15, 2021 | 120.68 | 125.34 | 120.31 | 124.85 | 139,435 | +3.69(+3.05%) |
Jan 14, 2021 | 122.33 | 122.98 | 120.92 | 121.15 | 105,881 | -0.08(-0.07%) |
Jan 13, 2021 | 118.87 | 121.54 | 118.59 | 121.23 | 69,235 | +2.60(+2.19%) |
Jan 12, 2021 | 118.41 | 119.32 | 117.67 | 118.63 | 120,654 | +0.22(+0.18%) |
Jan 11, 2021 | 118.16 | 119.21 | 117.53 | 118.41 | 84,796 | -0.76(-0.64%) |
Jan 08, 2021 | 119.84 | 120.75 | 118.77 | 119.18 | 81,090 | -0.51(-0.43%) |
Jan 07, 2021 | 119.25 | 120.14 | 118.32 | 119.69 | 102,917 | +0.04(+0.03%) |
Jan 06, 2021 | 118.45 | 121.07 | 118.08 | 119.65 | 132,498 | +1.55(+1.31%) |
Jan 05, 2021 | 117.99 | 119.89 | 117.76 | 118.10 | 145,005 | +0.09(+0.08%) |
Jan 04, 2021 | 121.75 | 121.93 | 117.33 | 118.01 | 155,969 | -2.91(-2.41%) |
Dec 31, 2020 | 120.92 | 120.92 | 120.92 | 44,917 | +0.95(+0.79%) | |
Dec 30, 2020 | 119.98 | 120.81 | 119.56 | 119.98 | 44,917 | +0.22(+0.18%) |
Dec 29, 2020 | 121.95 | 122.22 | 119.64 | 119.76 | 59,704 | -1.93(-1.59%) |
Dec 28, 2020 | 120.30 | 121.70 | 119.35 | 121.69 | 63,194 | +1.66(+1.38%) |
Dec 24, 2020 | 119.19 | 120.42 | 118.14 | 120.03 | 26,260 | +1.51(+1.27%) |
Dec 23, 2020 | 120.10 | 120.75 | 118.10 | 118.52 | 88,792 | -1.00(-0.84%) |
Dec 22, 2020 | 119.17 | 119.84 | 118.35 | 119.52 | 70,146 | +0.30(+0.25%) |
Dec 21, 2020 | 116.70 | 119.52 | 116.04 | 119.22 | 115,126 | +0.72(+0.61%) |
Dec 18, 2020 | 122.39 | 122.39 | 118.48 | 118.50 | 360,291 | -3.67(-3.00%) |
Dec 17, 2020 | 122.70 | 122.96 | 120.96 | 122.17 | 93,698 | -0.64(-0.52%) |
Dec 16, 2020 | 123.01 | 124.14 | 121.58 | 122.81 | 113,299 | +0.36(+0.29%) |
Dec 15, 2020 | 120.42 | 122.53 | 118.80 | 122.45 | 118,302 | +3.18(+2.66%) |
Dec 14, 2020 | 121.60 | 122.17 | 118.94 | 119.28 | 168,009 | -1.19(-0.99%) |
Dec 11, 2020 | 119.45 | 121.26 | 118.70 | 120.47 | 109,531 | -0.14(-0.11%) |
Dec 10, 2020 | 121.72 | 123.17 | 120.48 | 120.61 | 156,052 | -1.87(-1.53%) |
Dec 09, 2020 | 123.78 | 124.25 | 120.80 | 122.47 | 186,629 | -0.66(-0.54%) |
Dec 08, 2020 | 124.64 | 125.34 | 122.95 | 123.13 | 170,516 | -2.52(-2.00%) |
Dec 07, 2020 | 124.63 | 126.39 | 124.34 | 125.65 | 158,925 | +0.39(+0.31%) |
Dec 04, 2020 | 122.16 | 125.33 | 122.16 | 125.26 | 138,437 | +3.72(+3.06%) |
Dec 03, 2020 | 119.85 | 122.36 | 119.85 | 121.54 | 101,926 | +1.70(+1.42%) |
Dec 02, 2020 | 121.55 | 122.43 | 119.58 | 119.85 | 120,990 | -1.88(-1.54%) |