Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 128.91 | 128.94 | 128.41 | 128.49 | 34,446 | -0.74(-0.57%) |
Feb 25, 2021 | 130.60 | 130.74 | 129.21 | 129.23 | 39,737 | -1.16(-0.89%) |
Feb 24, 2021 | 130.19 | 130.40 | 129.91 | 130.40 | 36,261 | +0.20(+0.16%) |
Feb 23, 2021 | 129.92 | 130.19 | 129.63 | 130.19 | 26,697 | +0.49(+0.38%) |
Feb 22, 2021 | 129.49 | 129.92 | 129.37 | 129.71 | 25,063 | +0.53(+0.41%) |
Feb 19, 2021 | 129.28 | 129.41 | 129.17 | 129.18 | 18,531 | +0.23(+0.18%) |
Feb 18, 2021 | 128.75 | 128.95 | 128.50 | 128.95 | 18,709 | +1.07(+0.84%) |
Feb 17, 2021 | 127.74 | 127.88 | 127.66 | 127.88 | 9,283 | -0.44(-0.34%) |
Feb 16, 2021 | 128.13 | 128.46 | 127.96 | 128.32 | 26,836 | +0.56(+0.44%) |
Feb 12, 2021 | 127.35 | 127.87 | 127.35 | 127.76 | 17,484 | +0.31(+0.25%) |
Feb 11, 2021 | 127.55 | 127.62 | 127.35 | 127.44 | 5,535 | -0.15(-0.12%) |
Feb 10, 2021 | 127.83 | 127.88 | 127.59 | 127.59 | 7,754 | +0.15(+0.12%) |
Feb 09, 2021 | 127.08 | 127.45 | 127.08 | 127.44 | 16,495 | +0.69(+0.54%) |
Feb 08, 2021 | 126.52 | 126.80 | 126.52 | 126.75 | 22,745 | -0.01(-0.01%) |
Feb 05, 2021 | 126.63 | 126.76 | 126.50 | 126.76 | 71,928 | +0.61(+0.49%) |
Feb 04, 2021 | 126.10 | 126.16 | 126.00 | 126.15 | 18,051 | +0.35(+0.28%) |
Feb 03, 2021 | 125.89 | 126.04 | 125.80 | 125.80 | 18,138 | -0.25(-0.20%) |
Feb 02, 2021 | 125.67 | 126.05 | 125.64 | 126.05 | 31,384 | +0.01(+0.01%) |
Feb 01, 2021 | 126.31 | 126.31 | 126.02 | 126.03 | 15,456 | -0.34(-0.27%) |
Jan 29, 2021 | 126.68 | 126.68 | 126.34 | 126.37 | 36,330 | -0.32(-0.25%) |
Jan 28, 2021 | 126.30 | 126.82 | 126.28 | 126.69 | 10,891 | +0.45(+0.35%) |
Jan 27, 2021 | 126.15 | 126.71 | 126.15 | 126.24 | 4,114 | -0.52(-0.41%) |
Jan 26, 2021 | 126.60 | 126.79 | 126.60 | 126.76 | 6,878 | +0.64(+0.51%) |
Jan 25, 2021 | 126.20 | 126.28 | 125.95 | 126.12 | 4,829 | -0.10(-0.08%) |
Jan 22, 2021 | 125.99 | 126.25 | 125.95 | 126.22 | 4,920 | -0.56(-0.44%) |
Jan 21, 2021 | 126.60 | 126.78 | 126.47 | 126.78 | 13,318 | +0.76(+0.60%) |
Jan 20, 2021 | 126.06 | 126.08 | 125.73 | 126.03 | 5,749 | +0.25(+0.20%) |
Jan 19, 2021 | 125.66 | 125.81 | 125.56 | 125.78 | 12,281 | +0.46(+0.37%) |
Jan 15, 2021 | 125.62 | 125.62 | 125.31 | 125.32 | 24,813 | -1.05(-0.83%) |
Jan 14, 2021 | 125.92 | 126.50 | 125.92 | 126.37 | 30,378 | +0.61(+0.49%) |
Jan 13, 2021 | 125.97 | 125.98 | 125.73 | 125.76 | 11,791 | -0.33(-0.26%) |
Jan 12, 2021 | 125.49 | 126.12 | 125.48 | 126.09 | 20,127 | +1.35(+1.08%) |
Jan 11, 2021 | 124.37 | 124.87 | 124.15 | 124.75 | 25,524 | -0.44(-0.35%) |
Jan 08, 2021 | 125.71 | 125.75 | 125.03 | 125.18 | 8,794 | +0.02(+0.01%) |
Jan 07, 2021 | 125.33 | 125.33 | 124.94 | 125.17 | 33,152 | -0.40(-0.32%) |
Jan 06, 2021 | 125.10 | 125.69 | 125.04 | 125.57 | 37,900 | -0.17(-0.14%) |
Jan 05, 2021 | 125.33 | 125.81 | 125.33 | 125.74 | 11,000 | +0.55(+0.44%) |
Jan 04, 2021 | 125.77 | 125.77 | 125.00 | 125.19 | 11,539 | -1.00(-0.79%) |
Dec 31, 2020 | 126.19 | 126.19 | 126.19 | 33,474 | +0.53(+0.43%) | |
Dec 30, 2020 | 125.27 | 125.74 | 125.27 | 125.66 | 33,474 | +1.11(+0.89%) |
Dec 29, 2020 | 124.67 | 124.74 | 124.42 | 124.55 | 40,937 | +0.52(+0.42%) |
Dec 28, 2020 | 124.66 | 124.81 | 124.01 | 124.03 | 45,251 | -0.94(-0.75%) |
Dec 24, 2020 | 125.45 | 125.60 | 124.81 | 124.97 | 25,127 | +0.34(+0.27%) |
Dec 23, 2020 | 124.80 | 125.22 | 124.38 | 124.63 | 106,155 | +1.33(+1.08%) |
Dec 22, 2020 | 123.37 | 123.37 | 122.97 | 123.30 | 147,373 | -0.90(-0.72%) |
Dec 21, 2020 | 123.00 | 124.53 | 122.67 | 124.19 | 75,198 | -0.36(-0.29%) |
Dec 18, 2020 | 124.68 | 124.72 | 124.39 | 124.56 | 33,608 | -0.63(-0.50%) |
Dec 17, 2020 | 125.45 | 125.73 | 125.06 | 125.19 | 70,813 | +0.70(+0.56%) |
Dec 16, 2020 | 124.73 | 124.78 | 124.18 | 124.49 | 56,149 | +0.32(+0.26%) |
Dec 15, 2020 | 123.53 | 124.18 | 123.43 | 124.17 | 61,730 | +1.18(+0.96%) |
Dec 14, 2020 | 123.50 | 123.58 | 122.91 | 122.99 | 70,237 | +0.92(+0.75%) |
Dec 11, 2020 | 121.95 | 122.10 | 121.79 | 122.07 | 55,281 | -0.70(-0.57%) |
Dec 10, 2020 | 122.62 | 122.92 | 122.51 | 122.77 | 94,963 | -0.93(-0.75%) |
Dec 09, 2020 | 123.95 | 124.04 | 123.33 | 123.70 | 31,328 | +0.39(+0.32%) |
Dec 08, 2020 | 123.23 | 123.47 | 122.78 | 123.31 | 17,534 | -0.20(-0.16%) |
Dec 07, 2020 | 123.05 | 123.73 | 122.69 | 123.51 | 166,016 | -0.53(-0.43%) |
Dec 04, 2020 | 124.85 | 124.88 | 123.89 | 124.04 | 30,048 | -0.20(-0.16%) |
Dec 03, 2020 | 124.34 | 124.61 | 124.05 | 124.24 | 93,303 | +0.85(+0.69%) |
Dec 02, 2020 | 122.86 | 123.41 | 122.82 | 123.39 | 34,613 | -0.56(-0.46%) |