Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 129.78 | 131.13 | 126.71 | 129.64 | 1,224,852 | +0.09(+0.07%) |
Feb 25, 2021 | 131.59 | 132.94 | 128.84 | 129.54 | 725,666 | -2.24(-1.70%) |
Feb 24, 2021 | 128.56 | 133.18 | 128.06 | 131.78 | 978,398 | +3.97(+3.10%) |
Feb 23, 2021 | 128.34 | 128.53 | 125.98 | 127.82 | 852,059 | -0.52(-0.41%) |
Feb 22, 2021 | 125.58 | 129.75 | 125.34 | 128.34 | 909,711 | +2.15(+1.70%) |
Feb 19, 2021 | 123.39 | 126.86 | 123.39 | 126.19 | 745,026 | +3.56(+2.91%) |
Feb 18, 2021 | 122.55 | 123.25 | 121.55 | 122.63 | 694,595 | -0.95(-0.77%) |
Feb 17, 2021 | 121.86 | 123.64 | 120.63 | 123.58 | 855,012 | +1.21(+0.99%) |
Feb 16, 2021 | 124.64 | 125.68 | 122.26 | 122.37 | 739,960 | -1.50(-1.21%) |
Feb 12, 2021 | 121.84 | 123.88 | 121.84 | 123.87 | 746,526 | +2.11(+1.73%) |
Feb 11, 2021 | 121.07 | 122.50 | 119.91 | 121.76 | 911,503 | +1.23(+1.02%) |
Feb 10, 2021 | 121.60 | 121.94 | 119.79 | 120.53 | 839,454 | -0.22(-0.18%) |
Feb 09, 2021 | 121.05 | 121.82 | 120.45 | 120.75 | 676,396 | -0.62(-0.51%) |
Feb 08, 2021 | 119.16 | 121.58 | 118.99 | 121.36 | 729,453 | +3.17(+2.69%) |
Feb 05, 2021 | 118.23 | 119.58 | 117.25 | 118.19 | 735,668 | +1.17(+1.00%) |
Feb 04, 2021 | 117.35 | 118.59 | 116.40 | 117.02 | 1,057,117 | -0.18(-0.15%) |
Feb 03, 2021 | 115.60 | 118.05 | 115.50 | 117.19 | 1,318,937 | +1.14(+0.98%) |
Feb 02, 2021 | 115.38 | 116.72 | 113.28 | 116.05 | 1,380,215 | +2.18(+1.92%) |
Feb 01, 2021 | 114.77 | 115.73 | 112.26 | 113.87 | 1,432,810 | +0.48(+0.43%) |
Jan 29, 2021 | 108.61 | 114.75 | 107.14 | 113.39 | 2,060,282 | +0.44(+0.39%) |
Jan 28, 2021 | 112.05 | 115.05 | 111.25 | 112.95 | 1,479,962 | +2.14(+1.93%) |
Jan 27, 2021 | 114.48 | 114.91 | 110.52 | 110.81 | 1,632,371 | -5.83(-5.00%) |
Jan 26, 2021 | 120.56 | 121.39 | 116.38 | 116.64 | 837,122 | -2.53(-2.13%) |
Jan 25, 2021 | 121.22 | 121.87 | 117.81 | 119.17 | 972,006 | -2.80(-2.30%) |
Jan 22, 2021 | 121.74 | 122.53 | 120.67 | 121.97 | 671,355 | -0.86(-0.70%) |
Jan 21, 2021 | 123.31 | 124.51 | 121.83 | 122.84 | 913,028 | -0.04(-0.03%) |
Jan 20, 2021 | 124.01 | 124.01 | 121.50 | 122.88 | 682,020 | -0.16(-0.13%) |
Jan 19, 2021 | 125.33 | 126.27 | 122.95 | 123.03 | 748,340 | -1.43(-1.15%) |
Jan 15, 2021 | 126.49 | 126.88 | 123.78 | 124.46 | 817,541 | -3.24(-2.54%) |
Jan 14, 2021 | 127.59 | 129.16 | 127.01 | 127.70 | 611,037 | +0.72(+0.56%) |
Jan 13, 2021 | 128.71 | 129.70 | 126.42 | 126.99 | 788,755 | -1.81(-1.41%) |
Jan 12, 2021 | 127.16 | 129.06 | 126.16 | 128.80 | 898,842 | +1.63(+1.28%) |
Jan 11, 2021 | 125.33 | 127.84 | 124.65 | 127.16 | 902,201 | +0.16(+0.12%) |
Jan 08, 2021 | 129.42 | 129.63 | 125.63 | 127.01 | 627,726 | -2.41(-1.87%) |
Jan 07, 2021 | 128.07 | 129.86 | 127.14 | 129.42 | 872,322 | +2.66(+2.10%) |
Jan 06, 2021 | 124.08 | 130.04 | 123.81 | 126.75 | 1,516,442 | +4.59(+3.76%) |
Jan 05, 2021 | 118.17 | 122.39 | 118.01 | 122.16 | 1,955,425 | +5.26(+4.50%) |
Jan 04, 2021 | 121.47 | 121.47 | 116.83 | 116.90 | 812,043 | -3.72(-3.09%) |
Dec 31, 2020 | 120.62 | 120.62 | 120.62 | 744,074 | +0.32(+0.26%) | |
Dec 30, 2020 | 118.39 | 120.79 | 118.39 | 120.30 | 744,074 | +1.94(+1.64%) |
Dec 29, 2020 | 119.25 | 119.81 | 117.16 | 118.36 | 469,532 | -0.24(-0.20%) |
Dec 28, 2020 | 121.28 | 121.51 | 118.57 | 118.61 | 558,800 | -1.93(-1.60%) |
Dec 24, 2020 | 119.57 | 121.05 | 119.27 | 120.54 | 210,822 | +0.43(+0.36%) |
Dec 23, 2020 | 121.58 | 122.63 | 120.08 | 120.11 | 618,426 | -0.76(-0.63%) |
Dec 22, 2020 | 121.82 | 121.82 | 120.67 | 120.87 | 600,838 | -0.51(-0.42%) |
Dec 21, 2020 | 120.30 | 121.55 | 119.53 | 121.38 | 565,120 | -0.93(-0.76%) |
Dec 18, 2020 | 121.37 | 122.76 | 120.30 | 122.31 | 2,097,124 | +0.74(+0.61%) |
Dec 17, 2020 | 121.74 | 122.19 | 120.24 | 121.57 | 816,081 | +0.87(+0.72%) |
Dec 16, 2020 | 122.18 | 122.75 | 120.48 | 120.69 | 716,205 | -0.92(-0.76%) |
Dec 15, 2020 | 121.15 | 121.92 | 119.72 | 121.61 | 757,435 | +1.88(+1.57%) |
Dec 14, 2020 | 122.84 | 123.64 | 119.64 | 119.74 | 859,617 | -1.86(-1.53%) |
Dec 11, 2020 | 120.62 | 121.82 | 119.31 | 121.60 | 911,479 | +0.03(+0.02%) |
Dec 10, 2020 | 120.94 | 122.04 | 120.30 | 121.58 | 1,282,099 | +0.39(+0.32%) |
Dec 09, 2020 | 122.24 | 123.12 | 119.96 | 121.19 | 1,119,153 | +0.00(+0.00%) |
Dec 08, 2020 | 119.93 | 121.33 | 119.74 | 121.19 | 566,203 | +0.72(+0.59%) |
Dec 07, 2020 | 122.71 | 123.05 | 120.26 | 120.47 | 764,949 | -2.66(-2.16%) |
Dec 04, 2020 | 121.33 | 123.97 | 121.15 | 123.13 | 1,760,369 | +2.73(+2.27%) |
Dec 03, 2020 | 121.72 | 122.06 | 120.00 | 120.40 | 913,294 | -0.88(-0.73%) |
Dec 02, 2020 | 120.69 | 121.92 | 119.62 | 121.28 | 1,242,233 | +0.31(+0.25%) |