Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 136.48 | 138.60 | 133.76 | 137.34 | 4,612,741 | +3.06(+2.28%) |
Feb 25, 2021 | 140.73 | 141.66 | 133.72 | 134.28 | 5,352,449 | -8.11(-5.70%) |
Feb 24, 2021 | 137.05 | 142.54 | 135.82 | 142.39 | 3,181,316 | +4.47(+3.24%) |
Feb 23, 2021 | 136.40 | 138.95 | 132.45 | 137.91 | 4,076,974 | -1.04(-0.75%) |
Feb 22, 2021 | 142.31 | 143.31 | 138.47 | 138.96 | 2,681,006 | -5.22(-3.62%) |
Feb 19, 2021 | 142.92 | 145.04 | 142.63 | 144.18 | 2,281,022 | +3.39(+2.41%) |
Feb 18, 2021 | 140.49 | 141.44 | 139.03 | 140.79 | 2,276,724 | -1.46(-1.03%) |
Feb 17, 2021 | 143.06 | 144.02 | 140.30 | 142.25 | 2,818,380 | -2.48(-1.71%) |
Feb 16, 2021 | 145.45 | 146.25 | 144.11 | 144.73 | 3,184,877 | +0.72(+0.50%) |
Feb 12, 2021 | 141.83 | 144.29 | 141.10 | 144.01 | 1,948,613 | +1.76(+1.24%) |
Feb 11, 2021 | 138.62 | 142.35 | 138.62 | 142.25 | 2,133,885 | +4.76(+3.46%) |
Feb 10, 2021 | 138.35 | 139.07 | 135.72 | 137.49 | 2,246,321 | +0.27(+0.20%) |
Feb 09, 2021 | 137.22 | 138.19 | 136.45 | 137.22 | 1,399,899 | -0.41(-0.29%) |
Feb 08, 2021 | 134.51 | 137.72 | 134.51 | 137.62 | 1,969,183 | +4.01(+3.00%) |
Feb 05, 2021 | 135.54 | 135.54 | 133.41 | 133.61 | 1,479,902 | -0.92(-0.68%) |
Feb 04, 2021 | 133.02 | 134.64 | 132.08 | 134.53 | 1,854,054 | +1.09(+0.82%) |
Feb 03, 2021 | 136.73 | 137.12 | 133.08 | 133.44 | 2,784,945 | -2.77(-2.03%) |
Feb 02, 2021 | 136.27 | 136.38 | 134.37 | 136.21 | 2,458,222 | +2.17(+1.62%) |
Feb 01, 2021 | 131.14 | 134.44 | 130.70 | 134.03 | 1,943,438 | +5.09(+3.95%) |
Jan 29, 2021 | 131.53 | 132.14 | 128.51 | 128.94 | 2,794,359 | -2.29(-1.75%) |
Jan 28, 2021 | 131.00 | 133.11 | 129.97 | 131.23 | 3,409,940 | +2.82(+2.19%) |
Jan 27, 2021 | 133.08 | 133.10 | 127.89 | 128.41 | 5,452,558 | -7.03(-5.19%) |
Jan 26, 2021 | 137.75 | 137.75 | 135.43 | 135.44 | 1,236,563 | -2.24(-1.62%) |
Jan 25, 2021 | 138.63 | 138.99 | 135.03 | 137.68 | 1,703,417 | +0.20(+0.14%) |
Jan 22, 2021 | 138.72 | 139.32 | 137.41 | 137.48 | 1,687,847 | -2.37(-1.70%) |
Jan 21, 2021 | 139.17 | 140.41 | 137.73 | 139.85 | 2,572,677 | +1.99(+1.45%) |
Jan 20, 2021 | 139.86 | 140.33 | 137.54 | 137.86 | 1,871,537 | -0.49(-0.36%) |
Jan 19, 2021 | 135.97 | 138.45 | 135.65 | 138.35 | 2,544,636 | +4.59(+3.43%) |
Jan 15, 2021 | 136.39 | 136.54 | 133.00 | 133.76 | 2,432,504 | -2.78(-2.03%) |
Jan 14, 2021 | 135.37 | 138.11 | 135.37 | 136.54 | 1,769,246 | +2.83(+2.12%) |
Jan 13, 2021 | 134.73 | 135.02 | 133.18 | 133.71 | 1,214,315 | +0.22(+0.16%) |
Jan 12, 2021 | 133.54 | 134.78 | 132.33 | 133.49 | 4,557,528 | +0.80(+0.61%) |
Jan 11, 2021 | 130.22 | 133.74 | 130.12 | 132.69 | 1,649,889 | +1.33(+1.01%) |
Jan 08, 2021 | 133.17 | 133.78 | 129.81 | 131.36 | 2,145,023 | +0.07(+0.05%) |
Jan 07, 2021 | 128.37 | 131.61 | 128.37 | 131.29 | 1,829,647 | +4.77(+3.77%) |
Jan 06, 2021 | 125.54 | 129.00 | 125.36 | 126.52 | 3,248,259 | -0.41(-0.32%) |
Jan 05, 2021 | 124.28 | 126.93 | 124.19 | 126.93 | 1,687,413 | +2.54(+2.04%) |
Jan 04, 2021 | 125.72 | 128.40 | 123.48 | 124.38 | 2,515,524 | -0.52(-0.42%) |
Dec 31, 2020 | 124.91 | 124.91 | 124.91 | 1,173,585 | +0.39(+0.32%) | |
Dec 30, 2020 | 123.14 | 124.72 | 123.02 | 124.51 | 1,173,585 | +2.05(+1.68%) |
Dec 29, 2020 | 123.41 | 123.41 | 121.10 | 122.46 | 1,350,642 | -0.32(-0.26%) |
Dec 28, 2020 | 124.35 | 124.42 | 122.59 | 122.78 | 1,121,650 | -0.14(-0.11%) |
Dec 24, 2020 | 122.47 | 122.97 | 122.10 | 122.91 | 581,032 | +1.09(+0.89%) |
Dec 23, 2020 | 122.95 | 123.15 | 121.72 | 121.82 | 1,269,394 | -0.92(-0.75%) |
Dec 22, 2020 | 122.96 | 123.04 | 121.72 | 122.75 | 676,596 | -0.18(-0.15%) |
Dec 21, 2020 | 121.92 | 123.03 | 120.89 | 122.93 | 1,819,414 | -0.55(-0.45%) |
Dec 18, 2020 | 124.38 | 124.61 | 122.83 | 123.48 | 1,173,904 | -0.74(-0.59%) |
Dec 17, 2020 | 124.80 | 124.80 | 123.67 | 124.22 | 1,250,591 | +0.23(+0.18%) |
Dec 16, 2020 | 124.50 | 124.50 | 123.01 | 123.99 | 1,358,601 | +0.07(+0.06%) |
Dec 15, 2020 | 123.86 | 124.33 | 123.05 | 123.92 | 1,119,118 | +1.70(+1.39%) |
Dec 14, 2020 | 121.99 | 122.95 | 121.72 | 122.21 | 1,327,476 | +1.19(+0.98%) |
Dec 11, 2020 | 121.35 | 121.88 | 119.70 | 121.03 | 1,626,717 | -1.19(-0.97%) |
Dec 10, 2020 | 121.34 | 123.27 | 120.93 | 122.22 | 1,989,775 | -0.17(-0.14%) |
Dec 09, 2020 | 125.46 | 126.29 | 121.64 | 122.39 | 1,974,288 | -3.55(-2.82%) |
Dec 08, 2020 | 125.44 | 126.43 | 124.83 | 125.94 | 1,218,243 | +0.41(+0.32%) |
Dec 07, 2020 | 125.61 | 125.62 | 124.33 | 125.53 | 1,676,664 | +0.63(+0.51%) |
Dec 04, 2020 | 122.13 | 124.97 | 121.94 | 124.90 | 1,644,640 | +3.31(+2.73%) |
Dec 03, 2020 | 122.13 | 122.84 | 121.42 | 121.58 | 1,104,980 | +0.16(+0.13%) |
Dec 02, 2020 | 120.73 | 122.02 | 120.61 | 121.42 | 2,168,145 | +0.36(+0.29%) |