Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 129.26 | 129.29 | 128.77 | 128.84 | 34,352 | -0.74(-0.57%) |
Feb 25, 2021 | 130.96 | 131.09 | 129.56 | 129.59 | 39,629 | -1.16(-0.89%) |
Feb 24, 2021 | 130.55 | 130.75 | 130.26 | 130.75 | 36,162 | +0.20(+0.16%) |
Feb 23, 2021 | 130.28 | 130.55 | 129.98 | 130.55 | 26,624 | +0.49(+0.38%) |
Feb 22, 2021 | 129.84 | 130.28 | 129.72 | 130.06 | 24,995 | +0.53(+0.41%) |
Feb 19, 2021 | 129.63 | 129.76 | 129.52 | 129.53 | 18,481 | +0.23(+0.18%) |
Feb 18, 2021 | 129.10 | 129.30 | 128.85 | 129.30 | 18,658 | +1.07(+0.83%) |
Feb 17, 2021 | 128.09 | 128.23 | 128.01 | 128.23 | 9,258 | -0.44(-0.34%) |
Feb 16, 2021 | 128.48 | 128.81 | 128.31 | 128.67 | 26,763 | +0.56(+0.44%) |
Feb 12, 2021 | 127.69 | 128.22 | 127.69 | 128.11 | 17,437 | +0.32(+0.25%) |
Feb 11, 2021 | 127.89 | 127.97 | 127.69 | 127.79 | 5,520 | -0.15(-0.12%) |
Feb 10, 2021 | 128.18 | 128.23 | 127.94 | 127.94 | 7,732 | +0.15(+0.12%) |
Feb 09, 2021 | 127.43 | 127.80 | 127.43 | 127.79 | 16,450 | +0.69(+0.54%) |
Feb 08, 2021 | 126.87 | 127.15 | 126.87 | 127.10 | 22,683 | -0.01(-0.01%) |
Feb 05, 2021 | 126.98 | 127.11 | 126.85 | 127.11 | 71,732 | +0.61(+0.49%) |
Feb 04, 2021 | 126.45 | 126.51 | 126.35 | 126.49 | 18,001 | +0.35(+0.28%) |
Feb 03, 2021 | 126.24 | 126.38 | 126.14 | 126.14 | 18,088 | -0.25(-0.20%) |
Feb 02, 2021 | 126.02 | 126.39 | 125.99 | 126.39 | 31,298 | +0.01(+0.01%) |
Feb 01, 2021 | 126.66 | 126.66 | 126.36 | 126.38 | 15,414 | -0.34(-0.27%) |
Jan 29, 2021 | 127.02 | 127.02 | 126.69 | 126.72 | 36,231 | -0.32(-0.25%) |
Jan 28, 2021 | 126.64 | 127.17 | 126.63 | 127.03 | 10,862 | +0.45(+0.35%) |
Jan 27, 2021 | 126.50 | 127.06 | 126.50 | 126.58 | 4,103 | -0.53(-0.41%) |
Jan 26, 2021 | 126.95 | 127.14 | 126.95 | 127.11 | 6,859 | +0.64(+0.51%) |
Jan 25, 2021 | 126.55 | 126.63 | 126.30 | 126.47 | 4,816 | -0.10(-0.08%) |
Jan 22, 2021 | 126.33 | 126.59 | 126.30 | 126.57 | 4,907 | -0.56(-0.44%) |
Jan 21, 2021 | 126.95 | 127.13 | 126.81 | 127.13 | 13,282 | +0.76(+0.60%) |
Jan 20, 2021 | 126.40 | 126.42 | 126.08 | 126.37 | 5,733 | +0.25(+0.20%) |
Jan 19, 2021 | 126.00 | 126.15 | 125.91 | 126.12 | 12,247 | +0.46(+0.37%) |
Jan 15, 2021 | 125.96 | 125.96 | 125.65 | 125.66 | 24,745 | -1.06(-0.83%) |
Jan 14, 2021 | 126.27 | 126.84 | 126.27 | 126.72 | 30,295 | +0.62(+0.49%) |
Jan 13, 2021 | 126.31 | 126.33 | 126.08 | 126.10 | 11,759 | -0.34(-0.27%) |
Jan 12, 2021 | 125.84 | 126.47 | 125.82 | 126.44 | 20,072 | +1.35(+1.08%) |
Jan 11, 2021 | 124.71 | 125.21 | 124.49 | 125.09 | 25,454 | -0.44(-0.35%) |
Jan 08, 2021 | 126.06 | 126.09 | 125.37 | 125.53 | 8,770 | +0.02(+0.01%) |
Jan 07, 2021 | 125.67 | 125.67 | 125.28 | 125.51 | 33,061 | -0.40(-0.32%) |
Jan 06, 2021 | 125.44 | 126.04 | 125.39 | 125.91 | 37,796 | -0.17(-0.14%) |
Jan 05, 2021 | 125.67 | 126.16 | 125.67 | 126.08 | 10,970 | +0.55(+0.44%) |
Jan 04, 2021 | 126.11 | 126.11 | 125.34 | 125.53 | 11,508 | -1.00(-0.79%) |
Dec 31, 2020 | 126.53 | 126.53 | 126.53 | 33,383 | +0.54(+0.43%) | |
Dec 30, 2020 | 125.62 | 126.08 | 125.62 | 126.00 | 33,383 | +1.11(+0.89%) |
Dec 29, 2020 | 125.01 | 125.08 | 124.76 | 124.89 | 40,825 | +0.52(+0.42%) |
Dec 28, 2020 | 125.00 | 125.16 | 124.35 | 124.37 | 45,127 | -0.94(-0.75%) |
Dec 24, 2020 | 125.79 | 125.94 | 125.15 | 125.31 | 25,059 | +0.34(+0.27%) |
Dec 23, 2020 | 125.14 | 125.56 | 124.72 | 124.97 | 105,865 | +1.34(+1.08%) |
Dec 22, 2020 | 123.71 | 123.71 | 123.31 | 123.63 | 146,971 | -0.90(-0.72%) |
Dec 21, 2020 | 123.34 | 124.87 | 123.00 | 124.53 | 74,992 | -0.36(-0.29%) |
Dec 18, 2020 | 125.02 | 125.06 | 124.72 | 124.90 | 33,516 | -0.63(-0.50%) |
Dec 17, 2020 | 125.80 | 126.08 | 125.41 | 125.53 | 70,620 | +0.70(+0.56%) |
Dec 16, 2020 | 125.07 | 125.12 | 124.52 | 124.83 | 55,995 | +0.33(+0.26%) |
Dec 15, 2020 | 123.87 | 124.52 | 123.77 | 124.50 | 61,562 | +1.18(+0.96%) |
Dec 14, 2020 | 123.83 | 123.92 | 123.25 | 123.33 | 70,045 | +0.92(+0.75%) |
Dec 11, 2020 | 122.28 | 122.44 | 122.12 | 122.41 | 55,130 | -0.70(-0.57%) |
Dec 10, 2020 | 122.95 | 123.26 | 122.84 | 123.11 | 94,704 | -0.93(-0.75%) |
Dec 09, 2020 | 124.29 | 124.38 | 123.67 | 124.04 | 31,242 | +0.39(+0.32%) |
Dec 08, 2020 | 123.57 | 123.81 | 123.12 | 123.64 | 17,486 | -0.20(-0.16%) |
Dec 07, 2020 | 123.38 | 124.07 | 123.03 | 123.84 | 165,563 | -0.54(-0.43%) |
Dec 04, 2020 | 125.19 | 125.22 | 124.23 | 124.38 | 29,966 | -0.20(-0.16%) |
Dec 03, 2020 | 124.68 | 124.96 | 124.39 | 124.58 | 93,049 | +0.85(+0.69%) |
Dec 02, 2020 | 123.19 | 123.75 | 123.16 | 123.73 | 34,519 | -0.56(-0.45%) |