Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 127.71 | 129.08 | 126.00 | 127.13 | 18,253,458 | +0.67(+0.53%) |
Feb 25, 2021 | 129.87 | 130.74 | 125.89 | 126.46 | 17,628,288 | -4.58(-3.50%) |
Feb 24, 2021 | 128.10 | 131.16 | 127.12 | 131.04 | 8,465,103 | +1.98(+1.53%) |
Feb 23, 2021 | 127.27 | 129.86 | 125.10 | 129.06 | 12,437,725 | -0.36(-0.28%) |
Feb 22, 2021 | 130.72 | 131.15 | 129.34 | 129.42 | 7,329,091 | -2.92(-2.21%) |
Feb 19, 2021 | 133.22 | 133.33 | 131.75 | 132.34 | 6,006,733 | -0.19(-0.15%) |
Feb 18, 2021 | 131.81 | 132.76 | 130.86 | 132.54 | 5,630,893 | -0.65(-0.49%) |
Feb 17, 2021 | 133.14 | 133.48 | 131.84 | 133.19 | 7,851,503 | -1.19(-0.88%) |
Feb 16, 2021 | 135.35 | 135.44 | 134.02 | 134.38 | 4,994,945 | -0.44(-0.32%) |
Feb 12, 2021 | 133.77 | 134.90 | 133.40 | 134.81 | 3,472,350 | +0.69(+0.51%) |
Feb 11, 2021 | 133.56 | 134.21 | 133.04 | 134.12 | 3,887,782 | +1.46(+1.10%) |
Feb 10, 2021 | 133.39 | 133.56 | 131.53 | 132.66 | 4,856,860 | -0.19(-0.15%) |
Feb 09, 2021 | 132.66 | 133.49 | 132.62 | 132.86 | 5,423,991 | -0.16(-0.12%) |
Feb 08, 2021 | 132.17 | 133.07 | 131.98 | 133.01 | 6,020,682 | +1.38(+1.05%) |
Feb 05, 2021 | 132.32 | 132.34 | 131.25 | 131.63 | 4,838,695 | -0.29(-0.22%) |
Feb 04, 2021 | 130.55 | 131.92 | 130.17 | 131.92 | 4,180,083 | +2.07(+1.60%) |
Feb 03, 2021 | 130.56 | 130.83 | 129.46 | 129.85 | 5,948,366 | -0.45(-0.34%) |
Feb 02, 2021 | 129.80 | 130.68 | 129.62 | 130.30 | 4,417,897 | +1.74(+1.35%) |
Feb 01, 2021 | 126.90 | 129.18 | 125.97 | 128.56 | 5,771,020 | +3.14(+2.51%) |
Jan 29, 2021 | 127.80 | 128.31 | 124.73 | 125.42 | 9,778,341 | -3.03(-2.36%) |
Jan 28, 2021 | 128.57 | 130.58 | 128.13 | 128.44 | 8,308,711 | +0.53(+0.41%) |
Jan 27, 2021 | 129.75 | 130.17 | 126.76 | 127.92 | 12,579,150 | -2.46(-1.89%) |
Jan 26, 2021 | 130.75 | 130.95 | 129.88 | 130.38 | 4,412,977 | +0.09(+0.07%) |
Jan 25, 2021 | 130.67 | 131.12 | 127.14 | 130.29 | 9,354,351 | +1.08(+0.84%) |
Jan 22, 2021 | 129.16 | 129.86 | 128.90 | 129.21 | 5,779,232 | -0.50(-0.38%) |
Jan 21, 2021 | 128.74 | 130.13 | 128.05 | 129.71 | 4,597,911 | +1.65(+1.29%) |
Jan 20, 2021 | 126.53 | 128.50 | 126.35 | 128.05 | 6,045,771 | +2.49(+1.98%) |
Jan 19, 2021 | 124.80 | 125.78 | 124.36 | 125.56 | 5,942,369 | +1.61(+1.30%) |
Jan 15, 2021 | 125.05 | 125.60 | 123.69 | 123.95 | 6,497,614 | -1.28(-1.03%) |
Jan 14, 2021 | 126.65 | 126.91 | 125.05 | 125.23 | 8,030,751 | -1.11(-0.88%) |
Jan 13, 2021 | 125.71 | 126.73 | 125.46 | 126.34 | 6,991,694 | +0.80(+0.64%) |
Jan 12, 2021 | 125.99 | 126.16 | 124.35 | 125.54 | 8,783,126 | -0.60(-0.48%) |
Jan 11, 2021 | 125.96 | 127.04 | 125.62 | 126.14 | 9,176,735 | -1.05(-0.83%) |
Jan 08, 2021 | 127.00 | 127.54 | 125.76 | 127.20 | 6,367,363 | +0.82(+0.65%) |
Jan 07, 2021 | 124.25 | 126.62 | 124.20 | 126.38 | 10,094,483 | +3.32(+2.70%) |
Jan 06, 2021 | 123.43 | 125.46 | 122.68 | 123.06 | 14,006,718 | -2.16(-1.72%) |
Jan 05, 2021 | 124.13 | 125.42 | 124.05 | 125.22 | 6,352,953 | +0.81(+0.65%) |
Jan 04, 2021 | 127.12 | 127.15 | 122.80 | 124.41 | 10,801,656 | -2.06(-1.63%) |
Dec 31, 2020 | 126.48 | 126.48 | 126.48 | 4,184,817 | +0.19(+0.15%) | |
Dec 30, 2020 | 126.80 | 127.06 | 126.11 | 126.29 | 4,184,817 | -0.07(-0.05%) |
Dec 29, 2020 | 127.65 | 127.82 | 126.14 | 126.36 | 4,543,874 | -0.60(-0.47%) |
Dec 28, 2020 | 126.79 | 127.22 | 126.19 | 126.96 | 4,197,681 | +1.42(+1.13%) |
Dec 24, 2020 | 124.93 | 125.85 | 124.84 | 125.54 | 2,253,733 | +0.83(+0.66%) |
Dec 23, 2020 | 125.81 | 125.90 | 124.53 | 124.72 | 5,808,356 | -0.95(-0.76%) |
Dec 22, 2020 | 125.28 | 126.23 | 124.70 | 125.67 | 7,367,905 | +1.08(+0.87%) |
Dec 21, 2020 | 122.89 | 124.65 | 121.79 | 124.59 | 7,825,623 | +0.12(+0.10%) |
Dec 18, 2020 | 125.09 | 125.11 | 123.67 | 124.47 | 9,115,656 | -0.44(-0.35%) |
Dec 17, 2020 | 124.82 | 125.17 | 124.31 | 124.90 | 5,924,622 | +0.98(+0.79%) |
Dec 16, 2020 | 123.25 | 124.36 | 122.84 | 123.92 | 5,307,801 | +0.83(+0.68%) |
Dec 15, 2020 | 122.38 | 123.09 | 121.59 | 123.09 | 4,688,092 | +2.02(+1.67%) |
Dec 14, 2020 | 121.00 | 122.16 | 120.92 | 121.07 | 5,695,977 | +0.44(+0.36%) |
Dec 11, 2020 | 120.16 | 120.63 | 119.27 | 120.63 | 6,709,640 | -0.25(-0.21%) |
Dec 10, 2020 | 119.97 | 121.46 | 119.69 | 120.88 | 5,150,295 | +0.17(+0.14%) |
Dec 09, 2020 | 122.99 | 123.35 | 120.29 | 120.71 | 8,897,498 | -2.36(-1.92%) |
Dec 08, 2020 | 122.55 | 123.45 | 122.03 | 123.07 | 4,062,221 | +0.40(+0.32%) |
Dec 07, 2020 | 122.39 | 123.03 | 122.17 | 122.67 | 4,587,300 | +0.35(+0.29%) |
Dec 04, 2020 | 121.28 | 122.34 | 121.02 | 122.32 | 5,336,820 | +1.01(+0.83%) |
Dec 03, 2020 | 121.32 | 121.92 | 120.79 | 121.31 | 7,031,344 | +0.13(+0.10%) |
Dec 02, 2020 | 120.85 | 121.32 | 119.94 | 121.18 | 8,262,505 | -0.19(-0.15%) |