Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 123.32 | 126.30 | 118.67 | 124.02 | 645,200 | +2.51(+2.07%) |
Feb 25, 2021 | 123.88 | 126.99 | 119.49 | 121.51 | 1,028,147 | -3.07(-2.46%) |
Feb 24, 2021 | 121.71 | 125.00 | 116.66 | 124.58 | 458,082 | +1.58(+1.28%) |
Feb 23, 2021 | 120.10 | 123.86 | 114.04 | 123.00 | 889,232 | -0.64(-0.52%) |
Feb 22, 2021 | 129.65 | 129.80 | 122.29 | 123.64 | 725,259 | -8.42(-6.38%) |
Feb 19, 2021 | 130.32 | 132.54 | 128.26 | 132.06 | 555,700 | +2.59(+2.00%) |
Feb 18, 2021 | 128.88 | 129.67 | 126.01 | 129.47 | 554,262 | -0.43(-0.33%) |
Feb 17, 2021 | 127.58 | 130.33 | 126.27 | 129.90 | 667,868 | +1.13(+0.88%) |
Feb 16, 2021 | 134.89 | 136.32 | 128.20 | 128.77 | 1,075,419 | -4.70(-3.52%) |
Feb 12, 2021 | 141.69 | 143.51 | 127.20 | 133.47 | 2,705,400 | -16.90(-11.24%) |
Feb 11, 2021 | 149.59 | 152.44 | 146.02 | 150.37 | 872,004 | +2.37(+1.60%) |
Feb 10, 2021 | 149.58 | 150.90 | 144.32 | 148.00 | 1,054,610 | -0.57(-0.38%) |
Feb 09, 2021 | 148.00 | 149.66 | 144.91 | 148.57 | 436,532 | +0.47(+0.32%) |
Feb 08, 2021 | 152.00 | 154.61 | 146.01 | 148.10 | 569,608 | -0.41(-0.28%) |
Feb 05, 2021 | 144.86 | 148.67 | 141.53 | 148.51 | 630,700 | +5.62(+3.93%) |
Feb 04, 2021 | 137.95 | 145.13 | 137.00 | 142.89 | 931,853 | +5.64(+4.11%) |
Feb 03, 2021 | 139.50 | 139.96 | 136.10 | 137.25 | 386,422 | -1.54(-1.11%) |
Feb 02, 2021 | 137.10 | 141.63 | 136.25 | 138.79 | 401,057 | +5.07(+3.79%) |
Feb 01, 2021 | 131.91 | 135.35 | 129.53 | 133.72 | 309,979 | +4.10(+3.16%) |
Jan 29, 2021 | 129.69 | 130.74 | 126.21 | 129.62 | 341,900 | -1.15(-0.88%) |
Jan 28, 2021 | 129.39 | 133.52 | 125.88 | 130.77 | 404,911 | +1.79(+1.39%) |
Jan 27, 2021 | 127.34 | 132.39 | 122.10 | 128.98 | 563,860 | -1.92(-1.47%) |
Jan 26, 2021 | 135.35 | 135.79 | 130.44 | 130.90 | 330,528 | -4.45(-3.29%) |
Jan 25, 2021 | 136.75 | 140.28 | 132.96 | 135.35 | 441,201 | +0.33(+0.24%) |
Jan 22, 2021 | 132.17 | 135.56 | 130.71 | 135.02 | 293,600 | +2.64(+1.99%) |
Jan 21, 2021 | 133.99 | 134.25 | 129.64 | 132.38 | 290,208 | -0.99(-0.74%) |
Jan 20, 2021 | 132.14 | 136.11 | 132.14 | 133.37 | 461,275 | +3.13(+2.40%) |
Jan 19, 2021 | 127.97 | 130.76 | 125.93 | 130.24 | 389,485 | +4.50(+3.58%) |
Jan 15, 2021 | 129.99 | 132.18 | 124.60 | 125.74 | 402,800 | -3.65(-2.82%) |
Jan 14, 2021 | 127.85 | 130.82 | 127.85 | 129.39 | 378,780 | +2.21(+1.74%) |
Jan 13, 2021 | 127.50 | 129.96 | 126.86 | 127.18 | 318,421 | +0.11(+0.09%) |
Jan 12, 2021 | 128.05 | 128.76 | 124.43 | 127.07 | 455,973 | -0.77(-0.60%) |
Jan 11, 2021 | 128.51 | 130.84 | 126.23 | 127.84 | 325,592 | -1.85(-1.43%) |
Jan 08, 2021 | 128.12 | 132.51 | 127.23 | 129.69 | 1,742,800 | +2.23(+1.75%) |
Jan 07, 2021 | 127.74 | 129.49 | 126.59 | 127.46 | 969,222 | +0.81(+0.64%) |
Jan 06, 2021 | 128.80 | 128.82 | 123.62 | 126.65 | 729,795 | -3.67(-2.82%) |
Jan 05, 2021 | 127.01 | 131.00 | 126.04 | 130.32 | 438,533 | +2.96(+2.32%) |
Jan 04, 2021 | 133.55 | 134.00 | 124.47 | 127.36 | 713,805 | -6.02(-4.51%) |
Dec 31, 2020 | 133.38 | 133.38 | 133.38 | 370,012 | +0.23(+0.17%) | |
Dec 30, 2020 | 132.89 | 135.18 | 132.54 | 133.15 | 370,012 | +1.47(+1.12%) |
Dec 29, 2020 | 136.00 | 136.55 | 130.18 | 131.68 | 454,483 | -3.46(-2.56%) |
Dec 28, 2020 | 139.75 | 139.75 | 132.78 | 135.14 | 368,069 | -2.69(-1.95%) |
Dec 24, 2020 | 137.90 | 138.66 | 135.80 | 137.83 | 150,600 | +0.41(+0.30%) |
Dec 23, 2020 | 140.65 | 141.82 | 136.91 | 137.42 | 523,026 | -2.86(-2.04%) |
Dec 22, 2020 | 137.60 | 141.81 | 136.31 | 140.28 | 805,812 | +4.64(+3.42%) |
Dec 21, 2020 | 132.88 | 137.23 | 132.02 | 135.64 | 410,938 | +1.44(+1.07%) |
Dec 18, 2020 | 133.95 | 135.40 | 131.79 | 134.20 | 756,900 | +1.70(+1.28%) |
Dec 17, 2020 | 131.28 | 133.40 | 129.44 | 132.50 | 460,370 | +3.87(+3.01%) |
Dec 16, 2020 | 127.68 | 131.36 | 127.68 | 128.63 | 378,861 | +1.43(+1.12%) |
Dec 15, 2020 | 124.88 | 127.23 | 124.01 | 127.20 | 462,727 | +3.40(+2.75%) |
Dec 14, 2020 | 127.51 | 128.54 | 123.42 | 123.80 | 513,642 | -2.70(-2.13%) |
Dec 11, 2020 | 127.11 | 129.04 | 125.42 | 126.50 | 521,500 | +0.76(+0.60%) |
Dec 10, 2020 | 118.94 | 127.72 | 118.60 | 125.74 | 537,531 | +4.88(+4.04%) |
Dec 09, 2020 | 125.01 | 126.00 | 119.45 | 120.86 | 330,760 | -4.15(-3.32%) |
Dec 08, 2020 | 125.23 | 126.80 | 123.79 | 125.01 | 461,321 | +0.73(+0.59%) |
Dec 07, 2020 | 124.38 | 126.46 | 122.75 | 124.28 | 367,059 | +0.72(+0.58%) |
Dec 04, 2020 | 121.71 | 123.80 | 120.33 | 123.56 | 284,200 | +2.80(+2.32%) |
Dec 03, 2020 | 118.39 | 122.91 | 118.29 | 120.76 | 209,669 | +2.03(+1.71%) |
Dec 02, 2020 | 119.08 | 120.45 | 116.60 | 118.73 | 269,134 | -1.35(-1.12%) |