Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 138.16 | 138.69 | 134.68 | 135.28 | 21,571,484 | -3.69(-2.65%) |
Feb 25, 2021 | 141.81 | 142.39 | 138.43 | 138.97 | 19,699,976 | -1.91(-1.36%) |
Feb 24, 2021 | 137.99 | 141.34 | 137.99 | 140.88 | 16,380,067 | +2.44(+1.76%) |
Feb 23, 2021 | 139.27 | 140.01 | 137.51 | 138.44 | 17,652,216 | +1.10(+0.80%) |
Feb 22, 2021 | 135.01 | 138.06 | 134.93 | 137.34 | 12,494,141 | +1.28(+0.94%) |
Feb 19, 2021 | 134.08 | 136.82 | 134.08 | 136.06 | 13,021,478 | +2.23(+1.67%) |
Feb 18, 2021 | 132.37 | 134.01 | 131.82 | 133.83 | 11,518,178 | +0.45(+0.34%) |
Feb 17, 2021 | 132.32 | 133.64 | 131.56 | 133.38 | 11,784,034 | +0.41(+0.31%) |
Feb 16, 2021 | 131.96 | 133.58 | 130.90 | 132.97 | 13,189,668 | +3.12(+2.41%) |
Feb 12, 2021 | 127.82 | 130.17 | 127.77 | 129.84 | 9,055,974 | +1.82(+1.42%) |
Feb 11, 2021 | 128.38 | 129.20 | 127.06 | 128.02 | 10,006,049 | -0.36(-0.28%) |
Feb 10, 2021 | 128.69 | 129.49 | 127.81 | 128.38 | 11,223,636 | +0.07(+0.06%) |
Feb 09, 2021 | 128.17 | 128.67 | 127.35 | 128.31 | 9,370,819 | -0.51(-0.40%) |
Feb 08, 2021 | 127.04 | 128.97 | 127.02 | 128.82 | 11,022,045 | +1.99(+1.57%) |
Feb 05, 2021 | 128.13 | 128.22 | 126.28 | 126.83 | 10,934,399 | -0.25(-0.20%) |
Feb 04, 2021 | 124.53 | 127.46 | 124.53 | 127.08 | 13,495,940 | +2.86(+2.30%) |
Feb 03, 2021 | 122.86 | 124.79 | 122.73 | 124.22 | 11,521,433 | +1.41(+1.14%) |
Feb 02, 2021 | 121.28 | 123.53 | 120.62 | 122.82 | 13,315,965 | +3.67(+3.08%) |
Feb 01, 2021 | 118.95 | 119.56 | 118.10 | 119.15 | 12,049,310 | +0.87(+0.74%) |
Jan 29, 2021 | 120.13 | 121.08 | 117.84 | 118.28 | 16,109,288 | -1.32(-1.11%) |
Jan 28, 2021 | 119.41 | 121.49 | 118.57 | 119.60 | 14,964,996 | +2.07(+1.76%) |
Jan 27, 2021 | 119.12 | 119.36 | 117.06 | 117.53 | 19,140,740 | -3.42(-2.83%) |
Jan 26, 2021 | 122.03 | 122.41 | 120.73 | 120.95 | 12,266,714 | -0.50(-0.41%) |
Jan 25, 2021 | 121.47 | 122.41 | 119.56 | 121.45 | 15,459,094 | -1.54(-1.25%) |
Jan 22, 2021 | 121.97 | 123.54 | 121.52 | 122.98 | 14,069,640 | -0.96(-0.77%) |
Jan 21, 2021 | 124.73 | 125.16 | 123.47 | 123.94 | 14,590,199 | -1.05(-0.84%) |
Jan 20, 2021 | 126.69 | 127.01 | 124.49 | 124.99 | 17,424,638 | -1.90(-1.50%) |
Jan 19, 2021 | 128.56 | 129.34 | 126.69 | 126.89 | 21,519,256 | -0.55(-0.43%) |
Jan 15, 2021 | 126.33 | 130.21 | 125.94 | 127.44 | 30,330,904 | -2.33(-1.79%) |
Jan 14, 2021 | 129.14 | 131.22 | 128.69 | 129.77 | 20,149,750 | +0.75(+0.58%) |
Jan 13, 2021 | 127.40 | 129.42 | 126.94 | 129.01 | 16,102,937 | +0.12(+0.09%) |
Jan 12, 2021 | 128.18 | 130.22 | 127.62 | 128.89 | 19,606,634 | +2.00(+1.57%) |
Jan 11, 2021 | 123.71 | 127.04 | 123.28 | 126.90 | 17,338,374 | +1.87(+1.49%) |
Jan 08, 2021 | 124.99 | 125.34 | 123.29 | 125.03 | 13,092,624 | +0.14(+0.11%) |
Jan 07, 2021 | 124.73 | 127.03 | 124.02 | 124.89 | 23,859,458 | +3.97(+3.28%) |
Jan 06, 2021 | 119.39 | 122.05 | 117.55 | 120.92 | 27,088,924 | +5.42(+4.70%) |
Jan 05, 2021 | 114.89 | 116.10 | 113.77 | 115.50 | 14,929,575 | +0.62(+0.54%) |
Jan 04, 2021 | 116.36 | 116.69 | 113.88 | 114.88 | 18,417,006 | -1.09(-0.94%) |
Dec 31, 2020 | 115.97 | 115.97 | 115.97 | 8,103,607 | +1.56(+1.36%) | |
Dec 30, 2020 | 114.53 | 114.86 | 113.99 | 114.41 | 8,103,607 | +0.32(+0.28%) |
Dec 29, 2020 | 115.18 | 115.25 | 113.98 | 114.09 | 9,187,004 | -0.30(-0.26%) |
Dec 28, 2020 | 114.83 | 115.59 | 113.89 | 114.39 | 8,833,825 | +0.75(+0.66%) |
Dec 24, 2020 | 114.16 | 114.58 | 112.78 | 113.64 | 4,563,499 | -0.50(-0.44%) |
Dec 23, 2020 | 112.06 | 115.47 | 111.66 | 114.15 | 16,401,377 | +3.10(+2.79%) |
Dec 22, 2020 | 112.61 | 112.73 | 110.99 | 111.04 | 12,917,050 | -1.72(-1.52%) |
Dec 21, 2020 | 112.41 | 114.08 | 110.51 | 112.76 | 30,936,958 | +4.08(+3.75%) |
Dec 18, 2020 | 108.73 | 109.41 | 107.94 | 108.68 | 31,725,792 | -0.54(-0.49%) |
Dec 17, 2020 | 110.67 | 110.84 | 109.14 | 109.22 | 12,723,310 | -0.91(-0.83%) |
Dec 16, 2020 | 109.79 | 110.50 | 109.39 | 110.13 | 12,237,766 | +0.32(+0.29%) |
Dec 15, 2020 | 108.87 | 110.34 | 108.26 | 109.81 | 13,795,106 | +1.84(+1.71%) |
Dec 14, 2020 | 110.73 | 110.81 | 107.79 | 107.97 | 13,269,579 | -1.15(-1.05%) |
Dec 11, 2020 | 108.55 | 109.54 | 108.03 | 109.12 | 10,936,883 | -0.65(-0.59%) |
Dec 10, 2020 | 109.51 | 110.23 | 109.12 | 109.77 | 14,974,504 | -0.71(-0.64%) |
Dec 09, 2020 | 112.41 | 112.53 | 109.92 | 110.48 | 14,320,112 | -0.87(-0.78%) |
Dec 08, 2020 | 110.47 | 111.64 | 110.21 | 111.34 | 10,509,043 | +0.11(+0.10%) |
Dec 07, 2020 | 110.57 | 111.50 | 109.71 | 111.23 | 10,653,604 | -0.42(-0.38%) |
Dec 04, 2020 | 111.78 | 112.52 | 111.06 | 111.65 | 14,883,610 | +1.00(+0.91%) |
Dec 03, 2020 | 111.21 | 111.24 | 109.85 | 110.65 | 14,124,961 | -0.73(-0.66%) |
Dec 02, 2020 | 109.25 | 111.63 | 108.85 | 111.38 | 11,842,865 | +2.10(+1.92%) |