Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 118.91 | 121.97 | 117.74 | 121.54 | 206,024 | +5.43(+4.67%) |
Feb 25, 2021 | 117.20 | 117.75 | 113.71 | 116.11 | 489,817 | -2.70(-2.27%) |
Feb 24, 2021 | 117.09 | 119.08 | 116.88 | 118.80 | 288,718 | -1.02(-0.85%) |
Feb 23, 2021 | 119.72 | 120.70 | 119.31 | 119.82 | 220,848 | -0.54(-0.45%) |
Feb 22, 2021 | 121.44 | 122.23 | 119.92 | 120.36 | 303,601 | -1.39(-1.14%) |
Feb 19, 2021 | 122.59 | 122.90 | 121.35 | 121.74 | 218,033 | -2.22(-1.79%) |
Feb 18, 2021 | 123.40 | 124.35 | 123.01 | 123.97 | 124,814 | -0.52(-0.42%) |
Feb 17, 2021 | 124.83 | 125.32 | 123.44 | 124.49 | 173,764 | +1.01(+0.82%) |
Feb 16, 2021 | 123.83 | 124.30 | 123.35 | 123.48 | 293,704 | -2.48(-1.97%) |
Feb 12, 2021 | 126.74 | 127.07 | 125.86 | 125.96 | 285,679 | -2.15(-1.68%) |
Feb 11, 2021 | 128.94 | 129.08 | 127.89 | 128.11 | 173,817 | -1.05(-0.82%) |
Feb 10, 2021 | 128.50 | 129.16 | 128.42 | 129.16 | 220,237 | +1.21(+0.94%) |
Feb 09, 2021 | 128.52 | 128.99 | 127.89 | 127.95 | 214,871 | -0.07(-0.06%) |
Feb 08, 2021 | 127.52 | 128.65 | 127.22 | 128.03 | 193,789 | +0.79(+0.62%) |
Feb 05, 2021 | 128.41 | 129.03 | 127.10 | 127.24 | 1,198,907 | -1.53(-1.19%) |
Feb 04, 2021 | 128.60 | 128.98 | 128.23 | 128.77 | 151,973 | -0.22(-0.17%) |
Feb 03, 2021 | 130.19 | 130.48 | 128.99 | 128.99 | 206,544 | -1.89(-1.44%) |
Feb 02, 2021 | 130.63 | 130.91 | 130.31 | 130.88 | 155,660 | -1.06(-0.80%) |
Feb 01, 2021 | 131.48 | 132.28 | 131.38 | 131.94 | 98,444 | +0.20(+0.15%) |
Jan 29, 2021 | 131.15 | 132.24 | 130.99 | 131.74 | 1,312,716 | -1.05(-0.79%) |
Jan 28, 2021 | 133.47 | 133.47 | 131.97 | 132.79 | 73,189 | -0.84(-0.63%) |
Jan 27, 2021 | 134.07 | 134.57 | 133.43 | 133.63 | 166,404 | +0.41(+0.31%) |
Jan 26, 2021 | 133.03 | 133.51 | 132.83 | 133.23 | 58,874 | -0.25(-0.18%) |
Jan 25, 2021 | 132.48 | 133.60 | 132.37 | 133.47 | 216,770 | +2.09(+1.59%) |
Jan 22, 2021 | 131.36 | 131.71 | 131.07 | 131.38 | 98,164 | +0.38(+0.29%) |
Jan 21, 2021 | 131.11 | 131.40 | 130.62 | 131.00 | 166,559 | -1.25(-0.95%) |
Jan 20, 2021 | 131.77 | 132.29 | 131.53 | 132.25 | 118,108 | +0.13(+0.10%) |
Jan 19, 2021 | 131.38 | 132.29 | 131.22 | 132.13 | 171,828 | +0.50(+0.38%) |
Jan 15, 2021 | 131.93 | 132.16 | 131.22 | 131.63 | 89,791 | +0.65(+0.50%) |
Jan 14, 2021 | 132.56 | 132.75 | 130.50 | 130.97 | 166,365 | -1.72(-1.30%) |
Jan 13, 2021 | 131.41 | 133.04 | 131.37 | 132.70 | 281,356 | +1.97(+1.51%) |
Jan 12, 2021 | 130.51 | 130.83 | 129.57 | 130.73 | 222,119 | -0.04(-0.03%) |
Jan 11, 2021 | 130.61 | 130.85 | 130.04 | 130.77 | 255,970 | -0.39(-0.30%) |
Jan 08, 2021 | 131.10 | 131.77 | 130.25 | 131.16 | 451,711 | -0.38(-0.29%) |
Jan 07, 2021 | 131.53 | 131.94 | 130.97 | 131.54 | 995,922 | -1.49(-1.12%) |
Jan 06, 2021 | 133.93 | 133.94 | 132.17 | 133.03 | 173,432 | -3.88(-2.84%) |
Jan 05, 2021 | 137.56 | 137.56 | 136.10 | 136.91 | 193,627 | -1.61(-1.16%) |
Jan 04, 2021 | 137.26 | 138.87 | 137.06 | 138.52 | 185,246 | +0.28(+0.20%) |
Dec 31, 2020 | 138.24 | 138.24 | 138.24 | 226,613 | +0.14(+0.10%) | |
Dec 30, 2020 | 137.47 | 138.10 | 137.24 | 138.10 | 226,613 | +0.35(+0.26%) |
Dec 29, 2020 | 136.91 | 137.84 | 136.85 | 137.75 | 331,832 | -0.25(-0.18%) |
Dec 28, 2020 | 136.92 | 138.00 | 136.41 | 138.00 | 218,873 | -0.04(-0.03%) |
Dec 24, 2020 | 137.39 | 138.10 | 137.39 | 138.04 | 60,925 | +0.78(+0.57%) |
Dec 23, 2020 | 137.24 | 137.35 | 135.90 | 137.26 | 219,979 | -1.25(-0.90%) |
Dec 22, 2020 | 138.21 | 138.53 | 137.75 | 138.50 | 196,893 | +0.82(+0.60%) |
Dec 21, 2020 | 137.72 | 138.01 | 136.95 | 137.68 | 122,752 | +0.74(+0.54%) |
Dec 18, 2020 | 137.66 | 138.03 | 136.66 | 136.94 | 81,581 | -0.47(-0.34%) |
Dec 17, 2020 | 139.02 | 139.38 | 137.00 | 137.41 | 159,975 | -0.51(-0.37%) |
Dec 16, 2020 | 137.00 | 138.45 | 136.76 | 137.92 | 262,799 | -0.31(-0.22%) |
Dec 15, 2020 | 138.26 | 138.91 | 137.70 | 138.22 | 78,754 | -0.62(-0.45%) |
Dec 14, 2020 | 138.04 | 139.40 | 137.51 | 138.84 | 111,747 | -0.60(-0.43%) |
Dec 11, 2020 | 139.37 | 140.12 | 139.04 | 139.45 | 371,013 | +0.64(+0.46%) |
Dec 10, 2020 | 137.76 | 138.87 | 137.35 | 138.81 | 138,858 | +1.72(+1.25%) |
Dec 09, 2020 | 136.93 | 137.67 | 136.34 | 137.09 | 328,262 | -0.65(-0.47%) |
Dec 08, 2020 | 137.95 | 138.55 | 137.58 | 137.75 | 125,365 | +0.77(+0.56%) |
Dec 07, 2020 | 136.52 | 137.20 | 136.17 | 136.98 | 224,460 | +1.66(+1.23%) |
Dec 04, 2020 | 135.71 | 135.89 | 134.83 | 135.32 | 165,913 | -2.75(-1.99%) |
Dec 03, 2020 | 137.23 | 138.34 | 136.91 | 138.07 | 150,379 | +1.55(+1.14%) |
Dec 02, 2020 | 137.32 | 137.34 | 135.58 | 136.51 | 151,880 | -1.57(-1.14%) |