Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 131.74 | 133.54 | 131.01 | 133.43 | 547,829 | +3.49(+2.68%) |
Feb 25, 2021 | 131.80 | 131.98 | 129.08 | 129.94 | 619,905 | -2.92(-2.20%) |
Feb 24, 2021 | 131.91 | 133.07 | 131.78 | 132.86 | 106,623 | -0.70(-0.53%) |
Feb 23, 2021 | 133.29 | 133.97 | 133.13 | 133.56 | 104,529 | -0.26(-0.19%) |
Feb 22, 2021 | 134.29 | 134.77 | 133.46 | 133.82 | 144,735 | -0.95(-0.70%) |
Feb 19, 2021 | 135.22 | 135.52 | 134.45 | 134.77 | 112,985 | -1.37(-1.00%) |
Feb 18, 2021 | 136.08 | 136.30 | 135.39 | 136.14 | 102,907 | -0.13(-0.09%) |
Feb 17, 2021 | 136.20 | 136.77 | 135.75 | 136.26 | 155,602 | +0.65(+0.48%) |
Feb 16, 2021 | 135.84 | 136.36 | 135.53 | 135.62 | 333,146 | -1.84(-1.34%) |
Feb 12, 2021 | 137.83 | 138.12 | 137.38 | 137.46 | 363,612 | -1.29(-0.93%) |
Feb 11, 2021 | 139.23 | 139.31 | 138.61 | 138.76 | 241,573 | -0.45(-0.32%) |
Feb 10, 2021 | 138.44 | 139.27 | 138.44 | 139.20 | 189,878 | +0.70(+0.51%) |
Feb 09, 2021 | 138.89 | 139.16 | 138.47 | 138.50 | 1,895,292 | +0.02(+0.01%) |
Feb 08, 2021 | 138.34 | 138.93 | 138.14 | 138.48 | 200,973 | +0.30(+0.22%) |
Feb 05, 2021 | 138.89 | 139.21 | 138.14 | 138.18 | 239,449 | -0.94(-0.68%) |
Feb 04, 2021 | 139.00 | 139.27 | 138.76 | 139.12 | 208,787 | -0.26(-0.19%) |
Feb 03, 2021 | 139.85 | 140.00 | 139.31 | 139.39 | 210,998 | -0.88(-0.63%) |
Feb 02, 2021 | 140.12 | 140.38 | 139.95 | 140.27 | 196,534 | -0.66(-0.47%) |
Feb 01, 2021 | 140.68 | 141.19 | 140.60 | 140.93 | 281,981 | +0.10(+0.07%) |
Jan 29, 2021 | 140.44 | 141.17 | 140.36 | 140.83 | 562,972 | -0.74(-0.52%) |
Jan 28, 2021 | 141.91 | 141.91 | 141.04 | 141.57 | 193,162 | -0.63(-0.44%) |
Jan 27, 2021 | 142.34 | 142.64 | 142.04 | 142.20 | 144,755 | +0.36(+0.25%) |
Jan 26, 2021 | 141.67 | 142.01 | 141.56 | 141.84 | 150,862 | -0.01(-0.01%) |
Jan 25, 2021 | 141.38 | 142.01 | 141.29 | 141.85 | 202,844 | +1.07(+0.76%) |
Jan 22, 2021 | 140.68 | 140.84 | 140.44 | 140.79 | 329,424 | +0.28(+0.20%) |
Jan 21, 2021 | 140.46 | 140.76 | 140.19 | 140.50 | 205,206 | -0.65(-0.46%) |
Jan 20, 2021 | 140.79 | 141.29 | 140.69 | 141.15 | 224,555 | +0.03(+0.02%) |
Jan 19, 2021 | 140.55 | 141.12 | 140.42 | 141.12 | 288,117 | +0.32(+0.23%) |
Jan 15, 2021 | 140.92 | 141.10 | 140.41 | 140.80 | 194,275 | +0.52(+0.37%) |
Jan 14, 2021 | 141.20 | 141.26 | 140.02 | 140.28 | 299,326 | -0.95(-0.67%) |
Jan 13, 2021 | 140.67 | 141.63 | 140.63 | 141.23 | 308,298 | +0.98(+0.70%) |
Jan 12, 2021 | 139.93 | 140.33 | 139.38 | 140.26 | 494,073 | +0.04(+0.03%) |
Jan 11, 2021 | 140.28 | 140.35 | 139.97 | 140.22 | 332,045 | -0.29(-0.21%) |
Jan 08, 2021 | 140.62 | 140.96 | 140.09 | 140.51 | 449,105 | -0.46(-0.33%) |
Jan 07, 2021 | 140.88 | 141.26 | 140.60 | 140.98 | 371,714 | -0.96(-0.67%) |
Jan 06, 2021 | 142.44 | 142.48 | 141.42 | 141.94 | 401,585 | -2.24(-1.56%) |
Jan 05, 2021 | 144.59 | 144.61 | 143.75 | 144.18 | 512,016 | -0.88(-0.61%) |
Jan 04, 2021 | 144.33 | 145.51 | 144.20 | 145.06 | 289,047 | -0.08(-0.06%) |
Dec 31, 2020 | 145.14 | 145.14 | 145.14 | 210,848 | +0.24(+0.16%) | |
Dec 30, 2020 | 144.41 | 144.93 | 144.41 | 144.91 | 210,848 | +0.17(+0.12%) |
Dec 29, 2020 | 144.19 | 144.81 | 144.19 | 144.73 | 234,724 | -0.10(-0.07%) |
Dec 28, 2020 | 144.23 | 144.93 | 144.04 | 144.83 | 181,143 | +0.16(+0.11%) |
Dec 24, 2020 | 144.60 | 144.91 | 144.42 | 144.67 | 87,539 | +0.29(+0.20%) |
Dec 23, 2020 | 144.33 | 144.38 | 143.57 | 144.38 | 281,612 | -0.76(-0.52%) |
Dec 22, 2020 | 145.01 | 145.17 | 144.71 | 145.13 | 164,505 | +0.56(+0.39%) |
Dec 21, 2020 | 144.72 | 144.83 | 144.20 | 144.57 | 413,891 | +0.41(+0.28%) |
Dec 18, 2020 | 144.76 | 144.97 | 144.09 | 144.16 | 336,006 | -0.41(-0.28%) |
Dec 17, 2020 | 145.45 | 145.69 | 144.17 | 144.57 | 186,989 | -0.31(-0.21%) |
Dec 16, 2020 | 144.40 | 145.14 | 143.96 | 144.88 | 225,476 | -0.34(-0.23%) |
Dec 15, 2020 | 145.16 | 145.53 | 144.86 | 145.22 | 359,759 | -0.29(-0.20%) |
Dec 14, 2020 | 144.97 | 145.79 | 144.70 | 145.51 | 197,336 | -0.36(-0.25%) |
Dec 11, 2020 | 145.77 | 146.24 | 145.54 | 145.87 | 127,581 | +0.46(+0.31%) |
Dec 10, 2020 | 144.82 | 145.44 | 144.54 | 145.42 | 166,788 | +0.89(+0.62%) |
Dec 09, 2020 | 144.28 | 144.80 | 143.90 | 144.53 | 248,073 | -0.32(-0.22%) |
Dec 08, 2020 | 144.96 | 145.36 | 144.79 | 144.84 | 184,541 | +0.53(+0.37%) |
Dec 07, 2020 | 144.16 | 144.53 | 144.04 | 144.31 | 263,494 | +0.97(+0.68%) |
Dec 04, 2020 | 143.63 | 143.82 | 142.89 | 143.34 | 512,520 | -1.66(-1.14%) |
Dec 03, 2020 | 144.54 | 145.23 | 144.35 | 145.00 | 428,620 | +0.90(+0.63%) |
Dec 02, 2020 | 144.53 | 144.62 | 143.60 | 144.10 | 396,191 | -0.95(-0.65%) |