Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 137.97 | 138.05 | 135.26 | 135.56 | 1,641,237 | -2.33(-1.69%) |
Feb 25, 2021 | 140.97 | 141.13 | 137.77 | 137.89 | 1,351,107 | -2.76(-1.96%) |
Feb 24, 2021 | 138.53 | 140.91 | 138.53 | 140.65 | 1,593,190 | +1.52(+1.09%) |
Feb 23, 2021 | 138.55 | 139.71 | 137.14 | 139.13 | 1,018,845 | +1.36(+0.99%) |
Feb 22, 2021 | 135.87 | 137.89 | 134.99 | 137.77 | 1,335,134 | +1.83(+1.34%) |
Feb 19, 2021 | 138.02 | 138.05 | 135.78 | 135.94 | 1,207,073 | -1.66(-1.20%) |
Feb 18, 2021 | 138.18 | 138.27 | 136.36 | 137.60 | 985,586 | -0.71(-0.51%) |
Feb 17, 2021 | 136.87 | 138.65 | 136.73 | 138.31 | 992,054 | +0.96(+0.70%) |
Feb 16, 2021 | 136.68 | 137.81 | 135.72 | 137.35 | 1,204,350 | +1.36(+1.00%) |
Feb 12, 2021 | 135.88 | 137.09 | 134.94 | 135.99 | 1,409,182 | -0.35(-0.26%) |
Feb 11, 2021 | 136.03 | 137.12 | 135.63 | 136.34 | 952,356 | +0.38(+0.28%) |
Feb 10, 2021 | 137.15 | 137.60 | 135.40 | 135.96 | 1,640,742 | -1.15(-0.84%) |
Feb 09, 2021 | 136.15 | 137.12 | 135.73 | 137.10 | 853,851 | +0.89(+0.66%) |
Feb 08, 2021 | 134.70 | 136.25 | 134.02 | 136.21 | 811,599 | +1.27(+0.94%) |
Feb 05, 2021 | 134.78 | 136.47 | 133.76 | 134.94 | 1,002,066 | +0.85(+0.63%) |
Feb 04, 2021 | 129.73 | 134.33 | 129.31 | 134.10 | 2,899,539 | +4.91(+3.80%) |
Feb 03, 2021 | 129.88 | 130.76 | 128.59 | 129.19 | 1,162,867 | -1.09(-0.84%) |
Feb 02, 2021 | 129.65 | 131.08 | 128.80 | 130.28 | 1,506,616 | +1.51(+1.17%) |
Feb 01, 2021 | 127.71 | 129.04 | 126.61 | 128.77 | 1,322,547 | +1.78(+1.40%) |
Jan 29, 2021 | 128.85 | 129.47 | 126.59 | 126.99 | 2,444,092 | -3.45(-2.64%) |
Jan 28, 2021 | 130.69 | 131.72 | 129.60 | 130.44 | 1,803,974 | +0.47(+0.36%) |
Jan 27, 2021 | 132.18 | 134.08 | 129.78 | 129.97 | 1,757,699 | -3.92(-2.93%) |
Jan 26, 2021 | 136.78 | 137.48 | 133.87 | 133.89 | 1,370,934 | -2.47(-1.81%) |
Jan 25, 2021 | 134.63 | 136.55 | 133.47 | 136.36 | 1,379,063 | +0.49(+0.36%) |
Jan 22, 2021 | 136.81 | 137.85 | 134.58 | 135.88 | 1,328,682 | -2.68(-1.94%) |
Jan 21, 2021 | 138.01 | 141.88 | 137.05 | 138.56 | 3,043,187 | +3.45(+2.55%) |
Jan 20, 2021 | 133.49 | 135.60 | 132.91 | 135.11 | 2,071,003 | +1.41(+1.05%) |
Jan 19, 2021 | 133.82 | 134.43 | 132.34 | 133.71 | 1,734,923 | +0.25(+0.19%) |
Jan 15, 2021 | 132.15 | 134.27 | 131.43 | 133.45 | 2,056,296 | +0.86(+0.65%) |
Jan 14, 2021 | 132.70 | 133.35 | 131.47 | 132.60 | 1,740,802 | +0.06(+0.05%) |
Jan 13, 2021 | 130.44 | 132.99 | 130.06 | 132.53 | 1,512,565 | +1.71(+1.30%) |
Jan 12, 2021 | 128.13 | 131.10 | 127.98 | 130.83 | 890,923 | +2.79(+2.18%) |
Jan 11, 2021 | 129.21 | 129.83 | 127.84 | 128.04 | 1,091,791 | -2.07(-1.59%) |
Jan 08, 2021 | 129.70 | 130.22 | 128.48 | 130.11 | 1,068,183 | +0.54(+0.42%) |
Jan 07, 2021 | 129.99 | 130.17 | 128.31 | 129.57 | 1,350,391 | -0.03(-0.02%) |
Jan 06, 2021 | 126.83 | 129.63 | 126.20 | 129.60 | 1,372,290 | +4.26(+3.40%) |
Jan 05, 2021 | 126.45 | 127.13 | 124.03 | 125.34 | 1,006,462 | -1.04(-0.83%) |
Jan 04, 2021 | 131.02 | 131.05 | 125.14 | 126.38 | 1,674,134 | -4.40(-3.36%) |
Dec 31, 2020 | 130.78 | 130.78 | 130.78 | 1,345,751 | +1.20(+0.93%) | |
Dec 30, 2020 | 129.46 | 130.34 | 129.36 | 129.58 | 1,345,751 | +0.68(+0.53%) |
Dec 29, 2020 | 130.04 | 130.11 | 128.59 | 128.90 | 922,023 | -0.78(-0.60%) |
Dec 28, 2020 | 129.34 | 130.32 | 129.01 | 129.68 | 1,180,952 | +0.65(+0.51%) |
Dec 24, 2020 | 128.63 | 129.17 | 127.49 | 129.03 | 447,258 | +0.50(+0.39%) |
Dec 23, 2020 | 127.91 | 129.08 | 127.56 | 128.53 | 2,040,964 | +1.37(+1.08%) |
Dec 22, 2020 | 128.14 | 128.48 | 126.95 | 127.16 | 1,273,634 | -1.56(-1.21%) |
Dec 21, 2020 | 129.64 | 129.64 | 126.95 | 128.71 | 1,473,877 | -0.66(-0.51%) |
Dec 18, 2020 | 129.12 | 130.23 | 128.10 | 129.37 | 3,592,561 | +0.77(+0.60%) |
Dec 17, 2020 | 128.34 | 129.34 | 128.34 | 128.60 | 1,533,618 | +0.55(+0.43%) |
Dec 16, 2020 | 128.32 | 128.54 | 126.91 | 128.05 | 1,345,203 | +0.17(+0.13%) |
Dec 15, 2020 | 125.51 | 127.94 | 125.14 | 127.88 | 1,047,123 | +3.05(+2.44%) |
Dec 14, 2020 | 126.89 | 127.44 | 124.54 | 124.83 | 1,443,107 | -0.90(-0.71%) |
Dec 11, 2020 | 125.59 | 127.31 | 124.53 | 125.73 | 1,366,785 | -1.64(-1.29%) |
Dec 10, 2020 | 125.29 | 128.14 | 125.22 | 127.37 | 1,451,969 | +1.68(+1.33%) |
Dec 09, 2020 | 125.68 | 126.53 | 125.21 | 125.69 | 1,717,399 | +0.47(+0.37%) |
Dec 08, 2020 | 123.20 | 125.73 | 122.90 | 125.23 | 1,202,499 | +1.26(+1.02%) |
Dec 07, 2020 | 124.63 | 125.03 | 123.53 | 123.97 | 1,048,380 | -2.09(-1.66%) |
Dec 04, 2020 | 125.49 | 126.09 | 124.25 | 126.06 | 1,009,483 | +0.99(+0.79%) |
Dec 03, 2020 | 123.83 | 125.56 | 122.61 | 125.07 | 1,059,387 | +0.97(+0.78%) |
Dec 02, 2020 | 122.75 | 124.32 | 122.60 | 124.10 | 1,024,341 | +0.58(+0.47%) |