Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 128.37 | 128.62 | 126.14 | 127.15 | 4,137,044 | -0.87(-0.68%) |
Feb 25, 2021 | 131.03 | 131.16 | 127.50 | 128.03 | 2,794,366 | -3.05(-2.33%) |
Feb 24, 2021 | 128.98 | 131.26 | 128.85 | 131.07 | 3,300,315 | +2.04(+1.58%) |
Feb 23, 2021 | 128.56 | 129.47 | 126.82 | 129.04 | 3,300,073 | +0.34(+0.26%) |
Feb 22, 2021 | 127.90 | 129.44 | 127.90 | 128.70 | 3,282,182 | +0.22(+0.17%) |
Feb 19, 2021 | 128.16 | 128.84 | 128.13 | 128.48 | 1,674,427 | +0.97(+0.76%) |
Feb 18, 2021 | 127.48 | 127.83 | 126.77 | 127.51 | 1,865,396 | -0.72(-0.56%) |
Feb 17, 2021 | 127.89 | 128.28 | 127.27 | 128.23 | 1,655,961 | -0.07(-0.05%) |
Feb 16, 2021 | 128.80 | 128.89 | 128.01 | 128.30 | 1,002,249 | +0.09(+0.07%) |
Feb 12, 2021 | 127.11 | 128.26 | 127.05 | 128.21 | 1,769,732 | +0.77(+0.60%) |
Feb 11, 2021 | 127.64 | 127.96 | 126.38 | 127.44 | 2,458,207 | +0.04(+0.03%) |
Feb 10, 2021 | 127.60 | 127.83 | 126.54 | 127.40 | 2,759,931 | +0.39(+0.31%) |
Feb 09, 2021 | 126.85 | 127.29 | 126.46 | 127.01 | 1,565,923 | -0.05(-0.04%) |
Feb 08, 2021 | 126.24 | 127.06 | 125.99 | 127.06 | 958,568 | +1.47(+1.17%) |
Feb 05, 2021 | 125.79 | 126.00 | 125.36 | 125.59 | 1,475,902 | +0.65(+0.52%) |
Feb 04, 2021 | 123.65 | 124.96 | 123.53 | 124.94 | 1,433,376 | +1.57(+1.28%) |
Feb 03, 2021 | 122.83 | 123.62 | 122.49 | 123.37 | 3,108,228 | +0.32(+0.26%) |
Feb 02, 2021 | 122.56 | 123.69 | 122.41 | 123.05 | 2,664,306 | +1.60(+1.32%) |
Feb 01, 2021 | 120.84 | 121.78 | 120.09 | 121.45 | 2,010,877 | +1.59(+1.33%) |
Jan 29, 2021 | 121.71 | 122.10 | 119.22 | 119.86 | 2,748,003 | -2.17(-1.78%) |
Jan 28, 2021 | 121.72 | 123.10 | 121.70 | 122.03 | 2,609,634 | +1.07(+0.89%) |
Jan 27, 2021 | 122.11 | 122.47 | 120.34 | 120.96 | 3,675,891 | -2.85(-2.30%) |
Jan 26, 2021 | 124.87 | 125.07 | 123.63 | 123.81 | 2,560,182 | -0.62(-0.50%) |
Jan 25, 2021 | 124.12 | 124.83 | 123.00 | 124.42 | 2,430,475 | -0.11(-0.09%) |
Jan 22, 2021 | 124.32 | 124.78 | 123.78 | 124.54 | 1,632,949 | -0.53(-0.42%) |
Jan 21, 2021 | 125.56 | 125.84 | 124.84 | 125.07 | 2,924,368 | -0.64(-0.51%) |
Jan 20, 2021 | 125.32 | 125.87 | 124.92 | 125.70 | 1,768,981 | +0.78(+0.62%) |
Jan 19, 2021 | 125.21 | 125.27 | 124.51 | 124.93 | 1,782,660 | +0.60(+0.48%) |
Jan 15, 2021 | 124.42 | 124.71 | 123.18 | 124.33 | 2,321,295 | -0.94(-0.75%) |
Jan 14, 2021 | 125.35 | 126.00 | 125.12 | 125.27 | 2,031,343 | +0.42(+0.33%) |
Jan 13, 2021 | 125.14 | 125.30 | 124.42 | 124.85 | 2,321,718 | -0.41(-0.32%) |
Jan 12, 2021 | 124.43 | 125.39 | 124.22 | 125.26 | 1,597,169 | +0.98(+0.79%) |
Jan 11, 2021 | 123.27 | 124.56 | 123.11 | 124.28 | 1,819,237 | -0.14(-0.11%) |
Jan 08, 2021 | 124.71 | 124.77 | 123.12 | 124.42 | 1,552,209 | +0.22(+0.18%) |
Jan 07, 2021 | 123.84 | 124.59 | 123.58 | 124.21 | 2,746,660 | +1.22(+0.99%) |
Jan 06, 2021 | 120.67 | 123.77 | 120.65 | 122.98 | 5,063,740 | +2.87(+2.39%) |
Jan 05, 2021 | 118.97 | 120.71 | 118.94 | 120.11 | 3,479,337 | +1.01(+0.85%) |
Jan 04, 2021 | 121.24 | 121.49 | 118.08 | 119.10 | 3,824,772 | -1.74(-1.44%) |
Dec 31, 2020 | 120.84 | 120.84 | 120.84 | 878,781 | +0.77(+0.64%) | |
Dec 30, 2020 | 119.41 | 120.34 | 119.41 | 120.08 | 878,781 | +0.85(+0.72%) |
Dec 29, 2020 | 120.27 | 120.44 | 118.85 | 119.22 | 2,096,780 | -0.60(-0.50%) |
Dec 28, 2020 | 120.35 | 120.56 | 119.69 | 119.82 | 1,343,338 | +0.36(+0.30%) |
Dec 24, 2020 | 119.37 | 119.53 | 118.86 | 119.46 | 935,104 | +0.23(+0.19%) |
Dec 23, 2020 | 119.00 | 119.80 | 118.95 | 119.23 | 4,084,878 | +0.69(+0.58%) |
Dec 22, 2020 | 119.06 | 119.08 | 118.35 | 118.54 | 1,242,691 | -0.45(-0.38%) |
Dec 21, 2020 | 118.04 | 119.31 | 117.03 | 119.00 | 2,264,288 | -0.95(-0.80%) |
Dec 18, 2020 | 120.42 | 120.49 | 119.11 | 119.95 | 4,648,633 | -0.28(-0.24%) |
Dec 17, 2020 | 120.11 | 120.28 | 119.63 | 120.23 | 2,425,575 | +0.68(+0.57%) |
Dec 16, 2020 | 120.01 | 120.01 | 119.15 | 119.55 | 2,184,371 | -0.25(-0.21%) |
Dec 15, 2020 | 118.64 | 119.83 | 118.22 | 119.81 | 3,044,093 | +1.95(+1.66%) |
Dec 14, 2020 | 119.92 | 120.13 | 117.80 | 117.85 | 2,225,449 | -0.85(-0.72%) |
Dec 11, 2020 | 118.66 | 119.15 | 117.86 | 118.70 | 1,912,218 | -0.74(-0.62%) |
Dec 10, 2020 | 118.63 | 119.60 | 118.50 | 119.44 | 2,701,014 | +0.10(+0.09%) |
Dec 09, 2020 | 120.22 | 120.34 | 118.66 | 119.34 | 2,512,315 | -0.39(-0.32%) |
Dec 08, 2020 | 118.69 | 119.98 | 118.61 | 119.72 | 2,474,702 | +0.33(+0.28%) |
Dec 07, 2020 | 119.79 | 119.81 | 118.95 | 119.39 | 3,882,385 | -0.59(-0.50%) |
Dec 04, 2020 | 118.65 | 120.01 | 118.65 | 119.99 | 1,183,446 | +1.90(+1.61%) |
Dec 03, 2020 | 117.65 | 118.73 | 117.45 | 118.09 | 1,625,178 | +0.66(+0.56%) |
Dec 02, 2020 | 116.81 | 117.55 | 116.42 | 117.43 | 2,363,662 | +0.33(+0.28%) |