Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 126.86 | 127.45 | 126.51 | 126.51 | 4,200 | -1.04(-0.81%) |
Feb 25, 2021 | 130.65 | 131.17 | 127.34 | 127.55 | 4,250 | -2.70(-2.07%) |
Feb 24, 2021 | 128.39 | 130.25 | 128.37 | 130.25 | 1,489 | +0.81(+0.63%) |
Feb 23, 2021 | 129.52 | 129.57 | 126.45 | 129.44 | 1,991 | +0.28(+0.22%) |
Feb 22, 2021 | 129.45 | 129.97 | 129.16 | 129.16 | 3,590 | -0.91(-0.70%) |
Feb 19, 2021 | 130.47 | 130.47 | 130.01 | 130.07 | 2,900 | +0.56(+0.43%) |
Feb 18, 2021 | 129.32 | 129.78 | 129.31 | 129.51 | 1,535 | -0.73(-0.56%) |
Feb 17, 2021 | 129.35 | 130.24 | 129.35 | 130.24 | 1,108 | -0.64(-0.49%) |
Feb 16, 2021 | 131.11 | 131.11 | 130.88 | 130.88 | 982 | +0.38(+0.29%) |
Feb 12, 2021 | 128.38 | 130.50 | 128.38 | 130.50 | 4,600 | +0.66(+0.51%) |
Feb 11, 2021 | 129.96 | 129.96 | 129.24 | 129.84 | 967 | +0.71(+0.55%) |
Feb 10, 2021 | 129.41 | 129.41 | 129.13 | 129.13 | 438 | -0.41(-0.32%) |
Feb 09, 2021 | 129.10 | 129.55 | 129.10 | 129.55 | 746 | +0.06(+0.05%) |
Feb 08, 2021 | 129.09 | 129.49 | 129.09 | 129.49 | 1,094 | +0.92(+0.71%) |
Feb 05, 2021 | 128.38 | 128.66 | 128.38 | 128.57 | 2,800 | +0.70(+0.55%) |
Feb 04, 2021 | 127.84 | 127.87 | 127.69 | 127.87 | 2,770 | +0.49(+0.38%) |
Feb 03, 2021 | 127.29 | 127.80 | 127.23 | 127.38 | 3,570 | +0.23(+0.18%) |
Feb 02, 2021 | 124.81 | 127.46 | 124.81 | 127.15 | 5,591 | +1.53(+1.22%) |
Feb 01, 2021 | 125.61 | 125.62 | 125.44 | 125.62 | 5,259 | +1.50(+1.21%) |
Jan 29, 2021 | 124.44 | 124.44 | 123.20 | 124.12 | 3,500 | -2.42(-1.91%) |
Jan 28, 2021 | 127.48 | 127.85 | 126.48 | 126.54 | 2,588 | +0.78(+0.62%) |
Jan 27, 2021 | 127.01 | 127.01 | 125.76 | 125.76 | 9,440 | -3.08(-2.39%) |
Jan 26, 2021 | 129.00 | 129.12 | 128.84 | 128.84 | 35,108 | +0.43(+0.33%) |
Jan 25, 2021 | 128.28 | 128.41 | 126.92 | 128.41 | 1,055 | +0.06(+0.05%) |
Jan 22, 2021 | 127.12 | 128.41 | 127.12 | 128.35 | 1,200 | -0.44(-0.34%) |
Jan 21, 2021 | 128.16 | 128.79 | 127.91 | 128.79 | 4,338 | +0.26(+0.21%) |
Jan 20, 2021 | 128.34 | 129.10 | 127.08 | 128.53 | 22,131 | +1.49(+1.17%) |
Jan 19, 2021 | 126.81 | 127.15 | 126.60 | 127.04 | 2,025 | +1.09(+0.86%) |
Jan 15, 2021 | 128.35 | 128.35 | 125.48 | 125.95 | 4,000 | -1.36(-1.06%) |
Jan 14, 2021 | 127.68 | 127.75 | 127.31 | 127.31 | 2,009 | +0.05(+0.04%) |
Jan 13, 2021 | 127.28 | 127.34 | 127.21 | 127.26 | 665 | +0.21(+0.16%) |
Jan 12, 2021 | 127.27 | 127.27 | 126.94 | 127.06 | 570 | +0.56(+0.44%) |
Jan 11, 2021 | 127.14 | 127.14 | 126.50 | 126.50 | 383 | -1.39(-1.09%) |
Jan 08, 2021 | 128.27 | 128.27 | 127.09 | 127.89 | 700 | +0.74(+0.58%) |
Jan 07, 2021 | 125.66 | 127.16 | 125.66 | 127.16 | 721 | +1.66(+1.32%) |
Jan 06, 2021 | 125.26 | 126.47 | 125.26 | 125.50 | 1,040 | +0.68(+0.54%) |
Jan 05, 2021 | 125.11 | 125.11 | 124.81 | 124.81 | 961 | +1.16(+0.93%) |
Jan 04, 2021 | 123.19 | 123.66 | 123.19 | 123.66 | 1,004 | -0.80(-0.64%) |
Dec 31, 2020 | 124.46 | 124.46 | 124.46 | 65 | +0.02(+0.01%) | |
Dec 30, 2020 | 124.45 | 124.45 | 124.45 | 124.45 | 65 | +0.13(+0.10%) |
Dec 29, 2020 | 124.37 | 124.37 | 124.32 | 124.32 | 335 | +0.20(+0.16%) |
Dec 28, 2020 | 124.24 | 124.24 | 124.12 | 124.12 | 393 | +1.33(+1.08%) |
Dec 24, 2020 | 122.79 | 122.79 | 122.79 | 122.79 | 700 | +0.10(+0.08%) |
Dec 23, 2020 | 122.69 | 122.69 | 122.69 | 122.69 | 344 | +0.61(+0.50%) |
Dec 22, 2020 | 122.03 | 122.17 | 122.03 | 122.08 | 1,594 | -0.18(-0.14%) |
Dec 21, 2020 | 121.24 | 122.26 | 121.24 | 122.26 | 2,138 | -0.81(-0.66%) |
Dec 18, 2020 | 123.09 | 123.09 | 122.59 | 123.07 | 600 | -0.81(-0.65%) |
Dec 17, 2020 | 124.11 | 124.11 | 123.88 | 123.88 | 374 | +0.68(+0.55%) |
Dec 16, 2020 | 122.88 | 123.28 | 122.88 | 123.20 | 1,210 | +0.92(+0.75%) |
Dec 15, 2020 | 122.28 | 122.28 | 122.28 | 122.28 | 213 | +0.96(+0.79%) |
Dec 14, 2020 | 122.19 | 122.19 | 121.30 | 121.32 | 741 | +0.19(+0.16%) |
Dec 11, 2020 | 120.79 | 121.17 | 120.79 | 121.14 | 300 | -0.45(-0.37%) |
Dec 10, 2020 | 121.59 | 121.59 | 121.59 | 121.59 | 233 | +0.01(+0.01%) |
Dec 09, 2020 | 121.72 | 121.72 | 121.58 | 121.58 | 622 | -0.78(-0.64%) |
Dec 08, 2020 | 122.32 | 122.57 | 122.32 | 122.36 | 741 | +0.57(+0.47%) |
Dec 07, 2020 | 121.70 | 122.01 | 121.65 | 121.79 | 3,566 | -0.05(-0.04%) |
Dec 04, 2020 | 122.14 | 122.16 | 121.84 | 121.84 | 2,900 | +0.66(+0.54%) |
Dec 03, 2020 | 121.35 | 121.74 | 120.60 | 121.18 | 5,493 | -0.30(-0.24%) |
Dec 02, 2020 | 121.49 | 121.49 | 121.48 | 121.48 | 387 | +0.07(+0.06%) |