Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 135.68 | 137.15 | 130.32 | 131.71 | 3,113,819 | -5.21(-3.80%) |
Feb 25, 2021 | 134.19 | 137.71 | 134.01 | 136.91 | 1,575,451 | +1.83(+1.36%) |
Feb 24, 2021 | 133.79 | 135.85 | 133.16 | 135.08 | 1,045,524 | +0.19(+0.14%) |
Feb 23, 2021 | 133.10 | 136.76 | 132.09 | 134.89 | 1,755,699 | +1.69(+1.27%) |
Feb 22, 2021 | 131.21 | 133.89 | 130.26 | 133.21 | 1,130,441 | +2.11(+1.61%) |
Feb 19, 2021 | 131.05 | 131.47 | 128.77 | 131.10 | 1,103,559 | +0.86(+0.66%) |
Feb 18, 2021 | 131.51 | 131.62 | 129.37 | 130.24 | 889,949 | -1.96(-1.48%) |
Feb 17, 2021 | 133.29 | 134.46 | 130.95 | 132.20 | 1,081,152 | -2.57(-1.91%) |
Feb 16, 2021 | 135.75 | 136.80 | 134.51 | 134.78 | 887,925 | -0.98(-0.72%) |
Feb 12, 2021 | 135.38 | 135.81 | 133.58 | 135.75 | 568,057 | -0.11(-0.08%) |
Feb 11, 2021 | 135.41 | 136.70 | 135.08 | 135.86 | 851,392 | +0.85(+0.63%) |
Feb 10, 2021 | 135.43 | 135.51 | 133.12 | 135.01 | 703,641 | +0.83(+0.62%) |
Feb 09, 2021 | 133.05 | 135.08 | 132.40 | 134.18 | 685,621 | +1.99(+1.51%) |
Feb 08, 2021 | 131.10 | 132.23 | 130.10 | 132.19 | 918,069 | +2.22(+1.71%) |
Feb 05, 2021 | 130.02 | 131.51 | 129.36 | 129.97 | 674,042 | -0.71(-0.54%) |
Feb 04, 2021 | 130.50 | 131.37 | 129.30 | 130.68 | 853,977 | +0.15(+0.11%) |
Feb 03, 2021 | 130.92 | 132.45 | 129.39 | 130.53 | 872,835 | -0.72(-0.55%) |
Feb 02, 2021 | 130.77 | 132.61 | 129.39 | 131.25 | 1,303,388 | +0.60(+0.46%) |
Feb 01, 2021 | 131.60 | 132.55 | 128.85 | 130.65 | 1,385,462 | -0.79(-0.60%) |
Jan 29, 2021 | 134.09 | 136.07 | 131.28 | 131.44 | 2,089,165 | -3.05(-2.26%) |
Jan 28, 2021 | 139.52 | 142.42 | 134.41 | 134.49 | 3,830,446 | -7.96(-5.59%) |
Jan 27, 2021 | 137.01 | 143.16 | 136.78 | 142.45 | 3,193,245 | +5.29(+3.86%) |
Jan 26, 2021 | 130.47 | 137.24 | 129.51 | 137.15 | 1,798,946 | +7.37(+5.67%) |
Jan 25, 2021 | 126.19 | 129.92 | 125.22 | 129.79 | 2,956,806 | +4.81(+3.85%) |
Jan 22, 2021 | 125.28 | 125.67 | 123.13 | 124.97 | 1,254,067 | -0.59(-0.47%) |
Jan 21, 2021 | 132.29 | 132.29 | 125.16 | 125.57 | 2,320,688 | -5.16(-3.94%) |
Jan 20, 2021 | 134.21 | 134.59 | 130.63 | 130.72 | 1,765,198 | -2.74(-2.05%) |
Jan 19, 2021 | 130.63 | 135.09 | 128.73 | 133.46 | 3,308,984 | +3.31(+2.55%) |
Jan 15, 2021 | 129.05 | 131.10 | 128.71 | 130.15 | 1,017,858 | +0.01(+0.01%) |
Jan 14, 2021 | 130.65 | 131.06 | 129.04 | 130.14 | 1,207,765 | +0.50(+0.39%) |
Jan 13, 2021 | 131.29 | 131.33 | 128.56 | 129.64 | 1,045,345 | -1.64(-1.25%) |
Jan 12, 2021 | 126.74 | 131.79 | 126.74 | 131.28 | 1,373,316 | +3.44(+2.69%) |
Jan 11, 2021 | 128.69 | 130.08 | 127.31 | 127.83 | 1,004,236 | -1.18(-0.92%) |
Jan 08, 2021 | 127.58 | 129.27 | 126.42 | 129.02 | 1,054,167 | +2.38(+1.88%) |
Jan 07, 2021 | 124.54 | 127.08 | 124.27 | 126.64 | 905,372 | +2.63(+2.12%) |
Jan 06, 2021 | 125.91 | 126.31 | 123.74 | 124.01 | 1,348,290 | -1.83(-1.46%) |
Jan 05, 2021 | 126.21 | 126.53 | 125.00 | 125.84 | 791,382 | -0.69(-0.55%) |
Jan 04, 2021 | 128.92 | 129.05 | 124.50 | 126.53 | 1,139,618 | -1.75(-1.36%) |
Dec 31, 2020 | 128.28 | 128.28 | 128.28 | 2,256,733 | +1.78(+1.41%) | |
Dec 30, 2020 | 128.50 | 128.62 | 126.39 | 126.49 | 2,256,733 | -1.79(-1.40%) |
Dec 29, 2020 | 132.06 | 132.91 | 128.01 | 128.29 | 711,978 | -2.87(-2.19%) |
Dec 28, 2020 | 130.96 | 132.12 | 130.44 | 131.16 | 2,249,329 | +0.44(+0.34%) |
Dec 24, 2020 | 130.54 | 131.25 | 129.30 | 130.71 | 437,934 | +0.79(+0.61%) |
Dec 23, 2020 | 131.71 | 132.21 | 129.92 | 129.92 | 1,013,778 | -0.94(-0.72%) |
Dec 22, 2020 | 129.97 | 131.40 | 128.12 | 130.86 | 3,117,367 | +1.59(+1.23%) |
Dec 21, 2020 | 128.84 | 130.34 | 127.21 | 129.27 | 1,377,603 | -1.52(-1.16%) |
Dec 18, 2020 | 129.56 | 132.96 | 128.04 | 130.79 | 6,724,194 | +1.88(+1.46%) |
Dec 17, 2020 | 128.76 | 129.50 | 126.92 | 128.91 | 1,578,450 | +1.44(+1.13%) |
Dec 16, 2020 | 125.97 | 128.07 | 125.32 | 127.47 | 1,209,503 | +1.80(+1.44%) |
Dec 15, 2020 | 127.63 | 128.29 | 124.95 | 125.67 | 1,307,804 | -0.97(-0.76%) |
Dec 14, 2020 | 128.75 | 129.97 | 126.11 | 126.63 | 1,983,617 | -2.19(-1.70%) |
Dec 11, 2020 | 129.84 | 131.03 | 125.96 | 128.82 | 2,047,177 | -1.99(-1.52%) |
Dec 10, 2020 | 128.90 | 131.18 | 128.31 | 130.81 | 1,685,184 | +0.84(+0.65%) |
Dec 09, 2020 | 129.57 | 130.38 | 127.88 | 129.97 | 1,406,413 | +0.93(+0.72%) |
Dec 08, 2020 | 127.94 | 130.03 | 127.52 | 129.05 | 1,303,937 | -0.48(-0.37%) |
Dec 07, 2020 | 128.73 | 129.73 | 128.00 | 129.53 | 1,096,578 | +1.17(+0.91%) |
Dec 04, 2020 | 126.33 | 128.48 | 125.77 | 128.36 | 1,301,268 | +2.61(+2.08%) |
Dec 03, 2020 | 124.48 | 127.00 | 122.94 | 125.74 | 1,239,397 | +0.55(+0.44%) |
Dec 02, 2020 | 122.93 | 125.43 | 122.12 | 125.19 | 1,479,711 | +1.69(+1.37%) |