Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 136.60 | 137.12 | 133.16 | 133.76 | 21,817,540 | -3.64(-2.65%) |
Feb 25, 2021 | 140.21 | 140.78 | 136.87 | 137.40 | 19,924,686 | -1.89(-1.36%) |
Feb 24, 2021 | 136.43 | 139.75 | 136.43 | 139.29 | 16,566,908 | +2.41(+1.76%) |
Feb 23, 2021 | 137.70 | 138.43 | 135.96 | 136.88 | 17,853,568 | +1.09(+0.80%) |
Feb 22, 2021 | 133.48 | 136.50 | 133.41 | 135.79 | 12,636,656 | +1.26(+0.94%) |
Feb 19, 2021 | 132.57 | 135.28 | 132.57 | 134.53 | 13,170,008 | +2.21(+1.67%) |
Feb 18, 2021 | 130.88 | 132.50 | 130.33 | 132.32 | 11,649,561 | +0.44(+0.34%) |
Feb 17, 2021 | 130.83 | 132.13 | 130.08 | 131.88 | 11,918,449 | +0.41(+0.31%) |
Feb 16, 2021 | 130.47 | 132.08 | 129.42 | 131.47 | 13,340,116 | +3.09(+2.41%) |
Feb 12, 2021 | 126.38 | 128.70 | 126.33 | 128.38 | 9,159,271 | +1.80(+1.42%) |
Feb 11, 2021 | 126.93 | 127.74 | 125.62 | 126.58 | 10,120,183 | -0.35(-0.28%) |
Feb 10, 2021 | 127.24 | 128.03 | 126.37 | 126.93 | 11,351,660 | +0.07(+0.06%) |
Feb 09, 2021 | 126.72 | 127.22 | 125.91 | 126.86 | 9,477,707 | -0.51(-0.40%) |
Feb 08, 2021 | 125.61 | 127.51 | 125.59 | 127.37 | 11,147,769 | +1.96(+1.57%) |
Feb 05, 2021 | 126.69 | 126.78 | 124.86 | 125.41 | 11,059,123 | -0.25(-0.19%) |
Feb 04, 2021 | 123.12 | 126.02 | 123.12 | 125.65 | 13,649,882 | +2.83(+2.30%) |
Feb 03, 2021 | 121.47 | 123.39 | 121.34 | 122.82 | 11,652,853 | +1.39(+1.14%) |
Feb 02, 2021 | 119.92 | 122.14 | 119.26 | 121.43 | 13,467,854 | +3.63(+3.08%) |
Feb 01, 2021 | 117.61 | 118.22 | 116.77 | 117.81 | 12,186,751 | +0.86(+0.74%) |
Jan 29, 2021 | 118.78 | 119.72 | 116.51 | 116.94 | 16,293,039 | -1.31(-1.11%) |
Jan 28, 2021 | 118.06 | 120.12 | 117.23 | 118.25 | 15,135,696 | +2.05(+1.76%) |
Jan 27, 2021 | 117.78 | 118.02 | 115.74 | 116.21 | 19,359,070 | -3.38(-2.83%) |
Jan 26, 2021 | 120.65 | 121.03 | 119.37 | 119.59 | 12,406,635 | -0.49(-0.41%) |
Jan 25, 2021 | 120.10 | 121.03 | 118.21 | 120.08 | 15,635,429 | -1.52(-1.25%) |
Jan 22, 2021 | 120.60 | 122.15 | 120.15 | 121.60 | 14,230,127 | -0.95(-0.77%) |
Jan 21, 2021 | 123.32 | 123.75 | 122.08 | 122.54 | 14,756,623 | -1.04(-0.84%) |
Jan 20, 2021 | 125.26 | 125.58 | 123.09 | 123.58 | 17,623,394 | -1.88(-1.50%) |
Jan 19, 2021 | 127.11 | 127.88 | 125.26 | 125.46 | 21,764,718 | -0.55(-0.43%) |
Jan 15, 2021 | 124.91 | 128.74 | 124.52 | 126.00 | 30,676,874 | -2.30(-1.79%) |
Jan 14, 2021 | 127.69 | 129.74 | 127.24 | 128.30 | 20,379,590 | +0.75(+0.58%) |
Jan 13, 2021 | 125.96 | 127.96 | 125.51 | 127.56 | 16,286,616 | +0.12(+0.09%) |
Jan 12, 2021 | 126.73 | 128.75 | 126.18 | 127.44 | 19,830,278 | +1.97(+1.57%) |
Jan 11, 2021 | 122.31 | 125.61 | 121.89 | 125.47 | 17,536,144 | +1.84(+1.49%) |
Jan 08, 2021 | 123.58 | 123.92 | 121.90 | 123.62 | 13,241,966 | +0.14(+0.11%) |
Jan 07, 2021 | 123.32 | 125.59 | 122.62 | 123.49 | 24,131,614 | +3.93(+3.28%) |
Jan 06, 2021 | 118.04 | 120.67 | 116.22 | 119.56 | 27,397,916 | +5.36(+4.70%) |
Jan 05, 2021 | 113.60 | 114.79 | 112.49 | 114.20 | 15,099,871 | +0.62(+0.54%) |
Jan 04, 2021 | 115.05 | 115.38 | 112.60 | 113.58 | 18,627,080 | -1.08(-0.94%) |
Dec 31, 2020 | 114.66 | 114.66 | 114.66 | 8,196,041 | +1.54(+1.36%) | |
Dec 30, 2020 | 113.24 | 113.56 | 112.70 | 113.12 | 8,196,041 | +0.32(+0.28%) |
Dec 29, 2020 | 113.88 | 113.95 | 112.70 | 112.80 | 9,291,796 | -0.30(-0.26%) |
Dec 28, 2020 | 113.53 | 114.28 | 112.61 | 113.10 | 8,934,588 | +0.74(+0.66%) |
Dec 24, 2020 | 112.88 | 113.29 | 111.50 | 112.36 | 4,615,553 | -0.50(-0.44%) |
Dec 23, 2020 | 110.79 | 114.17 | 110.40 | 112.86 | 16,588,460 | +3.07(+2.79%) |
Dec 22, 2020 | 111.34 | 111.46 | 109.74 | 109.79 | 13,064,388 | -1.70(-1.52%) |
Dec 21, 2020 | 111.14 | 112.80 | 109.27 | 111.49 | 31,289,842 | +4.03(+3.75%) |
Dec 18, 2020 | 107.51 | 108.18 | 106.72 | 107.45 | 32,087,672 | -0.53(-0.49%) |
Dec 17, 2020 | 109.42 | 109.59 | 107.90 | 107.99 | 12,868,439 | -0.90(-0.83%) |
Dec 16, 2020 | 108.55 | 109.26 | 108.16 | 108.89 | 12,377,357 | +0.32(+0.29%) |
Dec 15, 2020 | 107.64 | 109.10 | 107.04 | 108.57 | 13,952,461 | +1.82(+1.71%) |
Dec 14, 2020 | 109.48 | 109.56 | 106.58 | 106.75 | 13,420,939 | -1.14(-1.05%) |
Dec 11, 2020 | 107.33 | 108.30 | 106.81 | 107.89 | 11,061,635 | -0.64(-0.59%) |
Dec 10, 2020 | 108.27 | 108.99 | 107.89 | 108.53 | 15,145,311 | -0.70(-0.64%) |
Dec 09, 2020 | 111.14 | 111.26 | 108.68 | 109.23 | 14,483,455 | -0.86(-0.78%) |
Dec 08, 2020 | 109.22 | 110.39 | 108.97 | 110.09 | 10,628,915 | +0.11(+0.10%) |
Dec 07, 2020 | 109.32 | 110.24 | 108.47 | 109.98 | 10,775,124 | -0.41(-0.38%) |
Dec 04, 2020 | 110.52 | 111.25 | 109.81 | 110.39 | 15,053,380 | +0.99(+0.91%) |
Dec 03, 2020 | 109.95 | 109.99 | 108.61 | 109.40 | 14,286,077 | -0.72(-0.66%) |
Dec 02, 2020 | 108.01 | 110.37 | 107.62 | 110.12 | 11,977,951 | +2.07(+1.92%) |