Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 138.00 | 138.08 | 135.28 | 135.59 | 1,640,888 | -2.33(-1.69%) |
Feb 25, 2021 | 141.00 | 141.16 | 137.80 | 137.92 | 1,350,820 | -2.76(-1.96%) |
Feb 24, 2021 | 138.56 | 140.94 | 138.56 | 140.68 | 1,592,851 | +1.52(+1.09%) |
Feb 23, 2021 | 138.58 | 139.74 | 137.17 | 139.16 | 1,018,628 | +1.36(+0.99%) |
Feb 22, 2021 | 135.90 | 137.92 | 135.02 | 137.80 | 1,334,850 | +1.83(+1.34%) |
Feb 19, 2021 | 138.05 | 138.08 | 135.81 | 135.97 | 1,206,816 | -1.66(-1.20%) |
Feb 18, 2021 | 138.21 | 138.30 | 136.39 | 137.63 | 985,376 | -0.71(-0.51%) |
Feb 17, 2021 | 136.90 | 138.68 | 136.76 | 138.34 | 991,843 | +0.96(+0.70%) |
Feb 16, 2021 | 136.71 | 137.84 | 135.75 | 137.38 | 1,204,094 | +1.36(+1.00%) |
Feb 12, 2021 | 135.90 | 137.12 | 134.97 | 136.02 | 1,408,882 | -0.35(-0.26%) |
Feb 11, 2021 | 136.05 | 137.15 | 135.66 | 136.37 | 952,154 | +0.38(+0.28%) |
Feb 10, 2021 | 137.18 | 137.63 | 135.43 | 135.99 | 1,640,393 | -1.15(-0.84%) |
Feb 09, 2021 | 136.18 | 137.14 | 135.75 | 137.13 | 853,669 | +0.89(+0.66%) |
Feb 08, 2021 | 134.73 | 136.28 | 134.05 | 136.24 | 811,426 | +1.27(+0.94%) |
Feb 05, 2021 | 134.81 | 136.50 | 133.79 | 134.97 | 1,001,853 | +0.85(+0.63%) |
Feb 04, 2021 | 129.75 | 134.36 | 129.34 | 134.12 | 2,898,922 | +4.91(+3.80%) |
Feb 03, 2021 | 129.91 | 130.79 | 128.62 | 129.21 | 1,162,620 | -1.09(-0.84%) |
Feb 02, 2021 | 129.68 | 131.10 | 128.83 | 130.30 | 1,506,296 | +1.51(+1.17%) |
Feb 01, 2021 | 127.74 | 129.06 | 126.63 | 128.79 | 1,322,265 | +1.78(+1.40%) |
Jan 29, 2021 | 128.88 | 129.50 | 126.61 | 127.01 | 2,443,572 | -3.45(-2.64%) |
Jan 28, 2021 | 130.72 | 131.75 | 129.63 | 130.46 | 1,803,590 | +0.47(+0.36%) |
Jan 27, 2021 | 132.21 | 134.11 | 129.81 | 130.00 | 1,757,325 | -3.92(-2.93%) |
Jan 26, 2021 | 136.81 | 137.51 | 133.90 | 133.92 | 1,370,642 | -2.47(-1.81%) |
Jan 25, 2021 | 134.66 | 136.57 | 133.50 | 136.39 | 1,378,770 | +0.49(+0.36%) |
Jan 22, 2021 | 136.84 | 137.88 | 134.61 | 135.90 | 1,328,399 | -2.68(-1.94%) |
Jan 21, 2021 | 138.04 | 141.91 | 137.08 | 138.59 | 3,042,540 | +3.45(+2.55%) |
Jan 20, 2021 | 133.52 | 135.63 | 132.94 | 135.14 | 2,070,562 | +1.41(+1.05%) |
Jan 19, 2021 | 133.84 | 134.46 | 132.36 | 133.73 | 1,734,554 | +0.25(+0.19%) |
Jan 15, 2021 | 132.18 | 134.30 | 131.46 | 133.48 | 2,055,859 | +0.86(+0.65%) |
Jan 14, 2021 | 132.73 | 133.38 | 131.50 | 132.62 | 1,740,432 | +0.06(+0.05%) |
Jan 13, 2021 | 130.47 | 133.02 | 130.09 | 132.56 | 1,512,243 | +1.70(+1.30%) |
Jan 12, 2021 | 128.16 | 131.12 | 128.01 | 130.85 | 890,733 | +2.79(+2.18%) |
Jan 11, 2021 | 129.23 | 129.86 | 127.87 | 128.07 | 1,091,559 | -2.07(-1.59%) |
Jan 08, 2021 | 129.73 | 130.25 | 128.50 | 130.14 | 1,067,956 | +0.54(+0.42%) |
Jan 07, 2021 | 130.01 | 130.20 | 128.34 | 129.60 | 1,350,104 | -0.03(-0.02%) |
Jan 06, 2021 | 126.86 | 129.66 | 126.23 | 129.62 | 1,371,998 | +4.26(+3.40%) |
Jan 05, 2021 | 126.47 | 127.15 | 124.05 | 125.36 | 1,006,248 | -1.04(-0.83%) |
Jan 04, 2021 | 131.05 | 131.08 | 125.17 | 126.41 | 1,673,778 | -4.40(-3.36%) |
Dec 31, 2020 | 130.81 | 130.81 | 130.81 | 1,345,465 | +1.20(+0.93%) | |
Dec 30, 2020 | 129.48 | 130.37 | 129.39 | 129.60 | 1,345,465 | +0.68(+0.53%) |
Dec 29, 2020 | 130.07 | 130.14 | 128.62 | 128.93 | 921,827 | -0.78(-0.60%) |
Dec 28, 2020 | 129.37 | 130.35 | 129.04 | 129.71 | 1,180,701 | +0.65(+0.51%) |
Dec 24, 2020 | 128.65 | 129.19 | 127.52 | 129.06 | 447,163 | +0.50(+0.39%) |
Dec 23, 2020 | 127.94 | 129.11 | 127.58 | 128.55 | 2,040,530 | +1.37(+1.08%) |
Dec 22, 2020 | 128.17 | 128.50 | 126.98 | 127.18 | 1,273,363 | -1.56(-1.21%) |
Dec 21, 2020 | 129.67 | 129.67 | 126.98 | 128.74 | 1,473,564 | -0.66(-0.51%) |
Dec 18, 2020 | 129.15 | 130.26 | 128.13 | 129.40 | 3,591,797 | +0.77(+0.60%) |
Dec 17, 2020 | 128.37 | 129.37 | 128.37 | 128.63 | 1,533,292 | +0.55(+0.43%) |
Dec 16, 2020 | 128.35 | 128.57 | 126.94 | 128.08 | 1,344,916 | +0.17(+0.13%) |
Dec 15, 2020 | 125.53 | 127.97 | 125.17 | 127.91 | 1,046,900 | +3.05(+2.44%) |
Dec 14, 2020 | 126.91 | 127.46 | 124.56 | 124.86 | 1,442,800 | -0.89(-0.71%) |
Dec 11, 2020 | 125.62 | 127.34 | 124.55 | 125.76 | 1,366,494 | -1.64(-1.29%) |
Dec 10, 2020 | 125.32 | 128.17 | 125.24 | 127.40 | 1,451,660 | +1.68(+1.33%) |
Dec 09, 2020 | 125.71 | 126.56 | 125.23 | 125.72 | 1,717,033 | +0.47(+0.37%) |
Dec 08, 2020 | 123.22 | 125.75 | 122.93 | 125.25 | 1,202,243 | +1.26(+1.02%) |
Dec 07, 2020 | 124.66 | 125.06 | 123.56 | 123.99 | 1,048,157 | -2.09(-1.66%) |
Dec 04, 2020 | 125.51 | 126.11 | 124.28 | 126.09 | 1,009,268 | +0.99(+0.79%) |
Dec 03, 2020 | 123.86 | 125.59 | 122.63 | 125.10 | 1,059,161 | +0.97(+0.78%) |
Dec 02, 2020 | 122.77 | 124.35 | 122.62 | 124.12 | 1,024,123 | +0.58(+0.47%) |