Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 137.32 | 137.40 | 134.62 | 134.92 | 1,649,019 | -2.32(-1.69%) |
Feb 25, 2021 | 140.31 | 140.46 | 137.12 | 137.24 | 1,357,513 | -2.75(-1.96%) |
Feb 24, 2021 | 137.88 | 140.24 | 137.88 | 139.98 | 1,600,744 | +1.51(+1.09%) |
Feb 23, 2021 | 137.90 | 139.06 | 136.50 | 138.47 | 1,023,676 | +1.35(+0.99%) |
Feb 22, 2021 | 135.22 | 137.24 | 134.35 | 137.12 | 1,341,464 | +1.82(+1.34%) |
Feb 19, 2021 | 137.37 | 137.40 | 135.14 | 135.30 | 1,212,796 | -1.65(-1.21%) |
Feb 18, 2021 | 137.53 | 137.62 | 135.72 | 136.95 | 990,259 | -0.70(-0.51%) |
Feb 17, 2021 | 136.23 | 138.00 | 136.09 | 137.65 | 996,757 | +0.95(+0.70%) |
Feb 16, 2021 | 136.03 | 137.16 | 135.08 | 136.70 | 1,210,060 | +1.35(+1.00%) |
Feb 12, 2021 | 135.23 | 136.44 | 134.31 | 135.35 | 1,415,863 | -0.35(-0.26%) |
Feb 11, 2021 | 135.38 | 136.48 | 134.99 | 135.70 | 956,872 | +0.38(+0.28%) |
Feb 10, 2021 | 136.50 | 136.95 | 134.76 | 135.32 | 1,648,522 | -1.14(-0.84%) |
Feb 09, 2021 | 135.50 | 136.47 | 135.09 | 136.46 | 857,899 | +0.89(+0.66%) |
Feb 08, 2021 | 134.07 | 135.60 | 133.39 | 135.57 | 815,447 | +1.26(+0.94%) |
Feb 05, 2021 | 134.14 | 135.82 | 133.13 | 134.31 | 1,006,817 | +0.84(+0.63%) |
Feb 04, 2021 | 129.11 | 133.69 | 128.70 | 133.46 | 2,913,286 | +4.89(+3.80%) |
Feb 03, 2021 | 129.27 | 130.14 | 127.98 | 128.58 | 1,168,381 | -1.09(-0.84%) |
Feb 02, 2021 | 129.04 | 130.46 | 128.20 | 129.66 | 1,513,760 | +1.50(+1.17%) |
Feb 01, 2021 | 127.11 | 128.43 | 126.01 | 128.16 | 1,328,817 | +1.77(+1.40%) |
Jan 29, 2021 | 128.24 | 128.86 | 125.99 | 126.39 | 2,455,681 | -3.43(-2.64%) |
Jan 28, 2021 | 130.08 | 131.10 | 128.99 | 129.82 | 1,812,527 | +0.46(+0.36%) |
Jan 27, 2021 | 131.55 | 133.45 | 129.17 | 129.35 | 1,766,033 | -3.90(-2.93%) |
Jan 26, 2021 | 136.13 | 136.83 | 133.24 | 133.26 | 1,377,434 | -2.46(-1.81%) |
Jan 25, 2021 | 133.99 | 135.90 | 132.84 | 135.72 | 1,385,602 | +0.48(+0.36%) |
Jan 22, 2021 | 136.16 | 137.21 | 133.94 | 135.23 | 1,334,982 | -2.67(-1.94%) |
Jan 21, 2021 | 137.36 | 141.22 | 136.40 | 137.91 | 3,057,616 | +3.43(+2.55%) |
Jan 20, 2021 | 132.86 | 134.97 | 132.29 | 134.47 | 2,080,822 | +1.40(+1.05%) |
Jan 19, 2021 | 133.19 | 133.80 | 131.71 | 133.07 | 1,743,149 | +0.25(+0.19%) |
Jan 15, 2021 | 131.53 | 133.64 | 130.81 | 132.82 | 2,066,046 | +0.85(+0.65%) |
Jan 14, 2021 | 132.07 | 132.72 | 130.85 | 131.97 | 1,749,056 | +0.06(+0.05%) |
Jan 13, 2021 | 129.83 | 132.36 | 129.45 | 131.91 | 1,519,736 | +1.70(+1.30%) |
Jan 12, 2021 | 127.53 | 130.48 | 127.38 | 130.21 | 895,147 | +2.77(+2.18%) |
Jan 11, 2021 | 128.59 | 129.22 | 127.24 | 127.44 | 1,096,968 | -2.06(-1.59%) |
Jan 08, 2021 | 129.09 | 129.61 | 127.87 | 129.49 | 1,073,248 | +0.54(+0.42%) |
Jan 07, 2021 | 129.37 | 129.56 | 127.70 | 128.96 | 1,356,794 | -0.03(-0.02%) |
Jan 06, 2021 | 126.23 | 129.02 | 125.61 | 128.98 | 1,378,797 | +4.24(+3.40%) |
Jan 05, 2021 | 125.85 | 126.53 | 123.44 | 124.75 | 1,011,234 | -1.04(-0.83%) |
Jan 04, 2021 | 130.40 | 130.43 | 124.55 | 125.78 | 1,682,071 | -4.38(-3.36%) |
Dec 31, 2020 | 130.16 | 130.16 | 130.16 | 1,352,132 | +1.20(+0.93%) | |
Dec 30, 2020 | 128.84 | 129.73 | 128.75 | 128.97 | 1,352,132 | +0.68(+0.53%) |
Dec 29, 2020 | 129.43 | 129.49 | 127.99 | 128.29 | 926,394 | -0.78(-0.60%) |
Dec 28, 2020 | 128.73 | 129.71 | 128.40 | 129.07 | 1,186,551 | +0.65(+0.51%) |
Dec 24, 2020 | 128.02 | 128.56 | 126.89 | 128.42 | 449,379 | +0.50(+0.39%) |
Dec 23, 2020 | 127.31 | 128.47 | 126.95 | 127.92 | 2,050,641 | +1.36(+1.08%) |
Dec 22, 2020 | 127.54 | 127.87 | 126.35 | 126.56 | 1,279,672 | -1.55(-1.21%) |
Dec 21, 2020 | 129.03 | 129.03 | 126.35 | 128.10 | 1,480,865 | -0.66(-0.51%) |
Dec 18, 2020 | 128.51 | 129.62 | 127.50 | 128.76 | 3,609,595 | +0.77(+0.60%) |
Dec 17, 2020 | 127.73 | 128.73 | 127.73 | 127.99 | 1,540,889 | +0.55(+0.43%) |
Dec 16, 2020 | 127.71 | 127.94 | 126.31 | 127.44 | 1,351,581 | +0.17(+0.13%) |
Dec 15, 2020 | 124.91 | 127.33 | 124.55 | 127.28 | 1,052,088 | +3.03(+2.44%) |
Dec 14, 2020 | 126.29 | 126.83 | 123.95 | 124.25 | 1,449,949 | -0.89(-0.71%) |
Dec 11, 2020 | 125.00 | 126.71 | 123.94 | 125.14 | 1,373,266 | -1.63(-1.29%) |
Dec 10, 2020 | 124.70 | 127.54 | 124.63 | 126.77 | 1,458,854 | +1.67(+1.33%) |
Dec 09, 2020 | 125.09 | 125.93 | 124.62 | 125.10 | 1,725,542 | +0.46(+0.37%) |
Dec 08, 2020 | 122.62 | 125.13 | 122.32 | 124.64 | 1,208,200 | +1.25(+1.02%) |
Dec 07, 2020 | 124.05 | 124.44 | 122.95 | 123.38 | 1,053,351 | -2.08(-1.66%) |
Dec 04, 2020 | 124.89 | 125.49 | 123.67 | 125.47 | 1,014,269 | +0.99(+0.79%) |
Dec 03, 2020 | 123.24 | 124.97 | 122.03 | 124.48 | 1,064,409 | +0.97(+0.78%) |
Dec 02, 2020 | 122.17 | 123.73 | 122.02 | 123.51 | 1,029,198 | +0.58(+0.47%) |