Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 127.85 | 128.11 | 125.64 | 126.64 | 4,153,629 | -0.87(-0.68%) |
Feb 25, 2021 | 130.50 | 130.64 | 126.99 | 127.51 | 2,805,569 | -3.04(-2.33%) |
Feb 24, 2021 | 128.47 | 130.74 | 128.33 | 130.55 | 3,313,546 | +2.03(+1.58%) |
Feb 23, 2021 | 128.05 | 128.96 | 126.31 | 128.52 | 3,313,303 | +0.34(+0.27%) |
Feb 22, 2021 | 127.39 | 128.92 | 127.39 | 128.18 | 3,295,340 | +0.22(+0.17%) |
Feb 19, 2021 | 127.64 | 128.32 | 127.62 | 127.97 | 1,681,140 | +0.96(+0.76%) |
Feb 18, 2021 | 126.97 | 127.33 | 126.27 | 127.00 | 1,872,875 | -0.72(-0.56%) |
Feb 17, 2021 | 127.38 | 127.76 | 126.76 | 127.72 | 1,662,600 | -0.07(-0.05%) |
Feb 16, 2021 | 128.29 | 128.37 | 127.50 | 127.79 | 1,006,267 | +0.09(+0.07%) |
Feb 12, 2021 | 126.60 | 127.75 | 126.54 | 127.69 | 1,776,827 | +0.77(+0.60%) |
Feb 11, 2021 | 127.13 | 127.45 | 125.87 | 126.93 | 2,468,062 | +0.04(+0.03%) |
Feb 10, 2021 | 127.09 | 127.33 | 126.03 | 126.89 | 2,770,996 | +0.39(+0.31%) |
Feb 09, 2021 | 126.34 | 126.78 | 125.96 | 126.50 | 1,572,201 | -0.05(-0.04%) |
Feb 08, 2021 | 125.74 | 126.55 | 125.48 | 126.55 | 962,411 | +1.46(+1.17%) |
Feb 05, 2021 | 125.29 | 125.49 | 124.86 | 125.09 | 1,481,819 | +0.64(+0.52%) |
Feb 04, 2021 | 123.15 | 124.47 | 123.04 | 124.45 | 1,439,122 | +1.57(+1.27%) |
Feb 03, 2021 | 122.34 | 123.12 | 122.00 | 122.88 | 3,120,689 | +0.32(+0.26%) |
Feb 02, 2021 | 122.07 | 123.19 | 121.92 | 122.56 | 2,674,987 | +1.59(+1.32%) |
Feb 01, 2021 | 120.36 | 121.30 | 119.61 | 120.96 | 2,018,938 | +1.58(+1.33%) |
Jan 29, 2021 | 121.23 | 121.61 | 118.75 | 119.38 | 2,759,019 | -2.16(-1.78%) |
Jan 28, 2021 | 121.24 | 122.61 | 121.22 | 121.54 | 2,620,096 | +1.07(+0.89%) |
Jan 27, 2021 | 121.62 | 121.98 | 119.86 | 120.47 | 3,690,628 | -2.84(-2.30%) |
Jan 26, 2021 | 124.37 | 124.57 | 123.14 | 123.31 | 2,570,446 | -0.61(-0.49%) |
Jan 25, 2021 | 123.62 | 124.33 | 122.51 | 123.93 | 2,440,218 | -0.11(-0.09%) |
Jan 22, 2021 | 123.82 | 124.29 | 123.29 | 124.04 | 1,639,495 | -0.53(-0.42%) |
Jan 21, 2021 | 125.06 | 125.33 | 124.34 | 124.57 | 2,936,092 | -0.63(-0.50%) |
Jan 20, 2021 | 124.82 | 125.36 | 124.42 | 125.20 | 1,776,073 | +0.77(+0.62%) |
Jan 19, 2021 | 124.71 | 124.77 | 124.01 | 124.43 | 1,789,806 | +0.59(+0.48%) |
Jan 15, 2021 | 123.92 | 124.21 | 122.69 | 123.83 | 2,330,602 | -0.93(-0.75%) |
Jan 14, 2021 | 124.85 | 125.49 | 124.63 | 124.77 | 2,039,487 | +0.41(+0.33%) |
Jan 13, 2021 | 124.64 | 124.80 | 123.93 | 124.35 | 2,331,025 | -0.41(-0.33%) |
Jan 12, 2021 | 123.94 | 124.89 | 123.72 | 124.76 | 1,603,572 | +0.97(+0.79%) |
Jan 11, 2021 | 122.78 | 124.06 | 122.62 | 123.79 | 1,826,531 | -0.14(-0.11%) |
Jan 08, 2021 | 124.21 | 124.27 | 122.62 | 123.93 | 1,558,432 | +0.22(+0.18%) |
Jan 07, 2021 | 123.34 | 124.10 | 123.09 | 123.71 | 2,757,672 | +1.22(+0.99%) |
Jan 06, 2021 | 120.19 | 123.28 | 120.17 | 122.49 | 5,084,040 | +2.86(+2.39%) |
Jan 05, 2021 | 118.49 | 120.23 | 118.47 | 119.63 | 3,493,285 | +1.01(+0.85%) |
Jan 04, 2021 | 120.76 | 121.00 | 117.60 | 118.62 | 3,840,105 | -1.74(-1.44%) |
Dec 31, 2020 | 120.36 | 120.36 | 120.36 | 882,304 | +0.76(+0.64%) | |
Dec 30, 2020 | 118.94 | 119.86 | 118.94 | 119.60 | 882,304 | +0.85(+0.72%) |
Dec 29, 2020 | 119.79 | 119.95 | 118.38 | 118.75 | 2,105,186 | -0.59(-0.50%) |
Dec 28, 2020 | 119.87 | 120.08 | 119.21 | 119.34 | 1,348,723 | +0.36(+0.30%) |
Dec 24, 2020 | 118.90 | 119.06 | 118.39 | 118.98 | 938,853 | +0.23(+0.19%) |
Dec 23, 2020 | 118.53 | 119.32 | 118.47 | 118.76 | 4,101,254 | +0.69(+0.58%) |
Dec 22, 2020 | 118.59 | 118.60 | 117.88 | 118.07 | 1,247,673 | -0.45(-0.38%) |
Dec 21, 2020 | 117.57 | 118.83 | 116.57 | 118.52 | 2,273,365 | -0.95(-0.80%) |
Dec 18, 2020 | 119.94 | 120.01 | 118.63 | 119.47 | 4,667,270 | -0.28(-0.24%) |
Dec 17, 2020 | 119.63 | 119.80 | 119.15 | 119.75 | 2,435,300 | +0.68(+0.57%) |
Dec 16, 2020 | 119.53 | 119.53 | 118.67 | 119.08 | 2,193,128 | -0.25(-0.21%) |
Dec 15, 2020 | 118.16 | 119.35 | 117.75 | 119.33 | 3,056,297 | +1.95(+1.66%) |
Dec 14, 2020 | 119.44 | 119.65 | 117.33 | 117.38 | 2,234,371 | -0.85(-0.72%) |
Dec 11, 2020 | 118.18 | 118.67 | 117.39 | 118.23 | 1,919,884 | -0.73(-0.62%) |
Dec 10, 2020 | 118.16 | 119.12 | 118.03 | 118.96 | 2,711,843 | +0.10(+0.09%) |
Dec 09, 2020 | 119.74 | 119.86 | 118.18 | 118.86 | 2,522,387 | -0.39(-0.32%) |
Dec 08, 2020 | 118.22 | 119.50 | 118.14 | 119.25 | 2,484,623 | +0.33(+0.28%) |
Dec 07, 2020 | 119.31 | 119.33 | 118.47 | 118.92 | 3,897,949 | -0.59(-0.50%) |
Dec 04, 2020 | 118.17 | 119.53 | 118.17 | 119.51 | 1,188,190 | +1.89(+1.61%) |
Dec 03, 2020 | 117.18 | 118.26 | 116.99 | 117.62 | 1,631,694 | +0.66(+0.56%) |
Dec 02, 2020 | 116.34 | 117.08 | 115.95 | 116.96 | 2,373,138 | +0.33(+0.28%) |