Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 118.76 | 120.65 | 117.89 | 118.97 | 5,160,720 | -0.91(-0.76%) |
Feb 25, 2021 | 123.46 | 124.30 | 118.75 | 119.89 | 11,428,350 | +1.50(+1.27%) |
Feb 24, 2021 | 116.74 | 118.52 | 115.80 | 118.39 | 4,447,790 | +0.16(+0.13%) |
Feb 23, 2021 | 116.90 | 118.66 | 114.93 | 118.23 | 6,443,095 | +1.30(+1.11%) |
Feb 22, 2021 | 118.16 | 118.86 | 116.43 | 116.93 | 5,180,391 | -2.17(-1.82%) |
Feb 19, 2021 | 122.08 | 122.69 | 118.41 | 119.10 | 5,002,608 | -2.92(-2.39%) |
Feb 18, 2021 | 119.85 | 122.22 | 118.61 | 122.02 | 6,177,140 | +1.73(+1.43%) |
Feb 17, 2021 | 120.88 | 121.93 | 119.83 | 120.29 | 6,158,086 | -0.69(-0.57%) |
Feb 16, 2021 | 121.96 | 122.36 | 120.37 | 120.99 | 4,281,291 | -1.67(-1.36%) |
Feb 12, 2021 | 122.78 | 123.02 | 121.66 | 122.65 | 2,735,699 | -0.71(-0.58%) |
Feb 11, 2021 | 124.39 | 124.41 | 122.44 | 123.37 | 3,110,940 | -0.09(-0.07%) |
Feb 10, 2021 | 124.07 | 124.62 | 123.29 | 123.46 | 2,902,136 | +0.04(+0.03%) |
Feb 09, 2021 | 124.88 | 124.94 | 123.01 | 123.42 | 3,368,256 | -1.64(-1.31%) |
Feb 08, 2021 | 125.15 | 125.21 | 121.52 | 125.05 | 5,789,435 | +0.81(+0.65%) |
Feb 05, 2021 | 127.95 | 128.51 | 123.52 | 124.24 | 10,405,337 | -5.27(-4.07%) |
Feb 04, 2021 | 129.23 | 129.76 | 128.30 | 129.52 | 7,446,854 | +1.22(+0.95%) |
Feb 03, 2021 | 130.76 | 131.55 | 127.68 | 128.30 | 3,942,967 | -2.50(-1.91%) |
Feb 02, 2021 | 127.56 | 131.31 | 127.01 | 130.80 | 3,482,976 | +3.44(+2.70%) |
Feb 01, 2021 | 125.24 | 128.28 | 124.17 | 127.35 | 4,103,292 | +2.32(+1.86%) |
Jan 29, 2021 | 124.84 | 128.16 | 124.33 | 125.03 | 4,635,764 | -1.68(-1.32%) |
Jan 28, 2021 | 124.75 | 128.53 | 123.47 | 126.71 | 5,038,219 | +4.46(+3.65%) |
Jan 27, 2021 | 127.89 | 128.92 | 121.43 | 122.25 | 7,079,281 | -8.07(-6.19%) |
Jan 26, 2021 | 128.94 | 131.61 | 128.92 | 130.32 | 3,245,661 | +0.31(+0.24%) |
Jan 25, 2021 | 129.66 | 131.30 | 128.59 | 130.01 | 2,916,821 | +0.73(+0.57%) |
Jan 22, 2021 | 129.36 | 130.23 | 128.05 | 129.28 | 2,522,429 | -0.04(-0.03%) |
Jan 21, 2021 | 131.61 | 131.61 | 128.77 | 129.32 | 2,710,264 | -1.88(-1.44%) |
Jan 20, 2021 | 129.04 | 131.32 | 128.43 | 131.20 | 4,264,871 | +2.43(+1.89%) |
Jan 19, 2021 | 127.62 | 129.35 | 126.06 | 128.77 | 4,065,993 | +2.55(+2.02%) |
Jan 15, 2021 | 123.72 | 126.84 | 123.72 | 126.22 | 4,780,667 | +2.57(+2.08%) |
Jan 14, 2021 | 127.96 | 129.34 | 122.87 | 123.66 | 6,410,810 | -3.78(-2.97%) |
Jan 13, 2021 | 128.07 | 128.82 | 127.38 | 127.43 | 2,940,306 | -0.19(-0.15%) |
Jan 12, 2021 | 131.78 | 132.36 | 126.61 | 127.62 | 5,419,064 | -4.20(-3.19%) |
Jan 11, 2021 | 132.89 | 134.41 | 131.65 | 131.83 | 3,109,535 | -2.11(-1.58%) |
Jan 08, 2021 | 132.15 | 134.08 | 131.13 | 133.94 | 2,975,791 | +1.85(+1.40%) |
Jan 07, 2021 | 132.70 | 134.33 | 132.06 | 132.09 | 4,969,145 | +1.65(+1.26%) |
Jan 06, 2021 | 129.63 | 130.88 | 128.53 | 130.44 | 4,521,599 | -0.32(-0.24%) |
Jan 05, 2021 | 130.85 | 131.14 | 129.38 | 130.76 | 2,565,503 | -0.57(-0.44%) |
Jan 04, 2021 | 133.19 | 133.86 | 129.38 | 131.33 | 3,461,881 | -2.40(-1.79%) |
Dec 31, 2020 | 133.73 | 133.73 | 133.73 | 1,687,117 | +1.56(+1.18%) | |
Dec 30, 2020 | 132.41 | 132.72 | 131.41 | 132.17 | 1,687,117 | +0.14(+0.11%) |
Dec 29, 2020 | 132.41 | 132.86 | 130.56 | 132.03 | 1,686,003 | +0.14(+0.11%) |
Dec 28, 2020 | 133.12 | 133.64 | 130.31 | 131.90 | 2,589,991 | +0.08(+0.06%) |
Dec 24, 2020 | 131.68 | 132.72 | 131.49 | 131.82 | 908,639 | +0.68(+0.52%) |
Dec 23, 2020 | 131.15 | 131.77 | 129.86 | 131.13 | 2,170,335 | -0.02(-0.02%) |
Dec 22, 2020 | 130.84 | 131.32 | 129.18 | 131.15 | 3,087,071 | +2.01(+1.56%) |
Dec 21, 2020 | 128.92 | 130.14 | 126.57 | 129.14 | 3,286,631 | -1.69(-1.29%) |
Dec 18, 2020 | 129.22 | 131.04 | 128.44 | 130.82 | 8,856,385 | +1.89(+1.47%) |
Dec 17, 2020 | 129.24 | 129.68 | 128.57 | 128.93 | 4,166,330 | +0.20(+0.15%) |
Dec 16, 2020 | 129.57 | 129.57 | 128.04 | 128.73 | 3,289,265 | -0.19(-0.15%) |
Dec 15, 2020 | 128.62 | 129.62 | 127.71 | 128.92 | 2,930,224 | +0.63(+0.49%) |
Dec 14, 2020 | 129.93 | 131.87 | 128.16 | 128.29 | 5,341,054 | -1.85(-1.42%) |
Dec 11, 2020 | 129.49 | 130.54 | 128.61 | 130.14 | 2,425,323 | +0.66(+0.51%) |
Dec 10, 2020 | 129.65 | 130.79 | 128.96 | 129.48 | 4,199,135 | -0.56(-0.43%) |
Dec 09, 2020 | 132.77 | 132.77 | 129.49 | 130.03 | 3,690,908 | -2.01(-1.52%) |
Dec 08, 2020 | 131.73 | 132.32 | 130.73 | 132.04 | 2,462,749 | +0.19(+0.14%) |
Dec 07, 2020 | 130.98 | 131.98 | 130.82 | 131.86 | 2,658,784 | +1.15(+0.88%) |
Dec 04, 2020 | 130.54 | 130.88 | 129.60 | 130.71 | 2,046,077 | +0.60(+0.47%) |
Dec 03, 2020 | 130.56 | 131.87 | 130.00 | 130.10 | 3,617,861 | -1.93(-1.46%) |
Dec 02, 2020 | 132.53 | 133.13 | 131.31 | 132.03 | 2,951,220 | -0.59(-0.44%) |