Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 119.20 | 119.47 | 117.38 | 117.94 | 9,123,431 | -0.74(-0.62%) |
Feb 25, 2021 | 119.91 | 120.59 | 118.50 | 118.68 | 6,242,641 | -1.91(-1.58%) |
Feb 24, 2021 | 120.37 | 120.77 | 119.78 | 120.59 | 5,414,605 | -0.63(-0.52%) |
Feb 23, 2021 | 121.32 | 122.64 | 119.87 | 121.22 | 6,860,796 | +0.72(+0.60%) |
Feb 22, 2021 | 120.54 | 121.05 | 119.37 | 120.50 | 6,344,515 | -0.47(-0.39%) |
Feb 19, 2021 | 123.25 | 123.35 | 120.77 | 120.97 | 5,931,380 | -2.61(-2.11%) |
Feb 18, 2021 | 122.40 | 123.88 | 122.25 | 123.58 | 4,310,503 | +0.83(+0.68%) |
Feb 17, 2021 | 122.38 | 123.31 | 122.20 | 122.75 | 3,673,209 | +0.07(+0.06%) |
Feb 16, 2021 | 122.54 | 123.07 | 121.78 | 122.68 | 5,672,787 | +0.47(+0.38%) |
Feb 12, 2021 | 123.48 | 123.79 | 121.83 | 122.21 | 6,199,092 | -1.00(-0.81%) |
Feb 11, 2021 | 125.85 | 126.17 | 122.64 | 123.22 | 8,236,292 | -2.49(-1.98%) |
Feb 10, 2021 | 128.83 | 128.83 | 124.85 | 125.71 | 7,606,078 | -1.73(-1.36%) |
Feb 09, 2021 | 128.84 | 128.86 | 127.34 | 127.44 | 3,481,718 | -0.73(-0.57%) |
Feb 08, 2021 | 128.90 | 129.46 | 127.35 | 128.18 | 4,503,747 | -0.51(-0.40%) |
Feb 05, 2021 | 128.26 | 129.75 | 127.56 | 128.69 | 4,861,083 | +1.17(+0.92%) |
Feb 04, 2021 | 125.75 | 127.59 | 125.75 | 127.52 | 4,227,237 | +1.52(+1.20%) |
Feb 03, 2021 | 125.75 | 126.85 | 125.14 | 126.00 | 3,950,983 | -0.33(-0.26%) |
Feb 02, 2021 | 125.48 | 127.37 | 124.70 | 126.33 | 3,923,245 | +1.28(+1.02%) |
Feb 01, 2021 | 125.05 | 125.95 | 124.07 | 125.05 | 4,584,460 | +0.37(+0.30%) |
Jan 29, 2021 | 126.09 | 126.40 | 124.17 | 124.68 | 7,424,604 | -2.39(-1.88%) |
Jan 28, 2021 | 126.74 | 128.53 | 125.76 | 127.07 | 6,032,275 | +1.05(+0.83%) |
Jan 27, 2021 | 128.28 | 129.94 | 125.57 | 126.02 | 7,291,668 | -3.43(-2.65%) |
Jan 26, 2021 | 129.00 | 129.72 | 127.58 | 129.45 | 4,642,305 | +1.48(+1.16%) |
Jan 25, 2021 | 126.04 | 128.11 | 125.60 | 127.97 | 4,193,811 | +1.45(+1.15%) |
Jan 22, 2021 | 127.35 | 127.39 | 126.19 | 126.52 | 4,397,846 | -0.93(-0.73%) |
Jan 21, 2021 | 128.07 | 128.53 | 126.66 | 127.45 | 6,226,260 | -1.57(-1.22%) |
Jan 20, 2021 | 128.76 | 129.43 | 127.74 | 129.02 | 5,498,009 | -0.67(-0.51%) |
Jan 19, 2021 | 129.98 | 130.16 | 129.12 | 129.69 | 5,650,608 | +0.61(+0.47%) |
Jan 15, 2021 | 129.13 | 130.18 | 128.29 | 129.08 | 4,719,998 | -0.34(-0.26%) |
Jan 14, 2021 | 129.16 | 130.04 | 128.79 | 129.42 | 5,175,347 | -0.76(-0.58%) |
Jan 13, 2021 | 128.83 | 130.77 | 128.72 | 130.17 | 4,777,646 | +1.06(+0.82%) |
Jan 12, 2021 | 129.30 | 129.63 | 127.31 | 129.12 | 5,640,218 | -0.60(-0.46%) |
Jan 11, 2021 | 131.49 | 131.74 | 129.35 | 129.72 | 4,274,990 | -1.91(-1.45%) |
Jan 08, 2021 | 130.06 | 131.83 | 129.32 | 131.62 | 4,723,503 | +1.56(+1.20%) |
Jan 07, 2021 | 130.38 | 130.69 | 128.86 | 130.06 | 4,899,842 | -0.42(-0.32%) |
Jan 06, 2021 | 129.33 | 131.10 | 129.26 | 130.48 | 5,304,683 | -1.62(-1.22%) |
Jan 05, 2021 | 131.53 | 132.54 | 130.46 | 132.10 | 4,519,215 | +0.39(+0.30%) |
Jan 04, 2021 | 134.21 | 134.91 | 129.58 | 131.71 | 8,200,980 | -3.68(-2.72%) |
Dec 31, 2020 | 135.39 | 135.39 | 135.39 | 2,437,063 | +0.90(+0.67%) | |
Dec 30, 2020 | 134.63 | 135.10 | 134.21 | 134.48 | 2,437,063 | -0.10(-0.07%) |
Dec 29, 2020 | 134.82 | 135.82 | 134.05 | 134.58 | 3,489,698 | +0.47(+0.35%) |
Dec 28, 2020 | 133.09 | 134.75 | 132.87 | 134.12 | 2,730,861 | +1.69(+1.28%) |
Dec 24, 2020 | 132.22 | 132.47 | 131.59 | 132.43 | 967,440 | +0.59(+0.45%) |
Dec 23, 2020 | 131.91 | 132.92 | 131.53 | 131.84 | 2,897,408 | +0.36(+0.27%) |
Dec 22, 2020 | 132.01 | 132.37 | 130.99 | 131.48 | 2,906,783 | -1.26(-0.95%) |
Dec 21, 2020 | 132.37 | 132.98 | 130.98 | 132.74 | 4,322,748 | -1.40(-1.04%) |
Dec 18, 2020 | 133.59 | 134.29 | 132.83 | 134.14 | 9,836,963 | +1.11(+0.84%) |
Dec 17, 2020 | 132.60 | 133.47 | 132.54 | 133.02 | 3,627,902 | +0.75(+0.57%) |
Dec 16, 2020 | 131.44 | 132.80 | 131.37 | 132.27 | 5,384,685 | +0.11(+0.08%) |
Dec 15, 2020 | 131.97 | 132.62 | 131.36 | 132.16 | 3,486,912 | +0.49(+0.37%) |
Dec 14, 2020 | 132.60 | 133.72 | 131.51 | 131.67 | 4,329,338 | -0.68(-0.51%) |
Dec 11, 2020 | 131.12 | 132.47 | 130.92 | 132.35 | 3,259,197 | +0.27(+0.21%) |
Dec 10, 2020 | 133.32 | 133.55 | 131.84 | 132.07 | 4,365,109 | -0.93(-0.70%) |
Dec 09, 2020 | 132.88 | 133.38 | 131.71 | 133.00 | 4,207,639 | +0.16(+0.12%) |
Dec 08, 2020 | 132.68 | 133.43 | 131.73 | 132.85 | 3,968,295 | +0.14(+0.10%) |
Dec 07, 2020 | 133.00 | 133.80 | 132.03 | 132.71 | 4,619,487 | -0.44(-0.33%) |
Dec 04, 2020 | 131.34 | 133.27 | 131.33 | 133.15 | 3,935,157 | +1.28(+0.97%) |
Dec 03, 2020 | 130.57 | 132.34 | 130.57 | 131.87 | 5,211,710 | +0.78(+0.59%) |
Dec 02, 2020 | 132.24 | 133.20 | 130.43 | 131.09 | 4,890,304 | -1.31(-0.99%) |