Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 130.14 | 130.44 | 128.12 | 128.75 | 123,663 | -0.54(-0.42%) |
Feb 25, 2021 | 132.01 | 132.52 | 128.82 | 129.29 | 82,057 | -3.31(-2.50%) |
Feb 24, 2021 | 130.94 | 132.68 | 130.39 | 132.60 | 56,226 | +1.34(+1.02%) |
Feb 23, 2021 | 130.23 | 131.75 | 128.99 | 131.27 | 83,157 | +0.16(+0.12%) |
Feb 22, 2021 | 131.33 | 132.05 | 131.04 | 131.11 | 86,809 | -1.19(-0.90%) |
Feb 19, 2021 | 133.32 | 133.32 | 132.21 | 132.30 | 65,814 | -0.58(-0.44%) |
Feb 18, 2021 | 132.54 | 133.16 | 131.95 | 132.88 | 61,613 | -0.63(-0.47%) |
Feb 17, 2021 | 132.63 | 133.52 | 132.40 | 133.51 | 78,153 | +0.05(+0.04%) |
Feb 16, 2021 | 134.04 | 134.09 | 133.12 | 133.46 | 78,538 | -0.04(-0.03%) |
Feb 12, 2021 | 132.66 | 133.59 | 132.41 | 133.50 | 63,718 | +0.62(+0.47%) |
Feb 11, 2021 | 133.19 | 133.25 | 132.12 | 132.88 | 55,856 | +0.23(+0.17%) |
Feb 10, 2021 | 133.48 | 133.48 | 131.86 | 132.65 | 65,858 | -0.22(-0.16%) |
Feb 09, 2021 | 132.68 | 133.07 | 132.61 | 132.87 | 72,738 | -0.04(-0.03%) |
Feb 08, 2021 | 132.67 | 132.93 | 132.24 | 132.91 | 144,150 | +0.94(+0.71%) |
Feb 05, 2021 | 132.28 | 132.28 | 131.57 | 131.97 | 59,631 | +0.48(+0.36%) |
Feb 04, 2021 | 130.58 | 131.54 | 130.42 | 131.50 | 85,767 | +1.34(+1.03%) |
Feb 03, 2021 | 130.56 | 130.76 | 129.79 | 130.15 | 52,274 | +0.10(+0.08%) |
Feb 02, 2021 | 129.38 | 130.55 | 129.31 | 130.05 | 138,102 | +2.02(+1.58%) |
Feb 01, 2021 | 127.26 | 128.49 | 126.51 | 128.03 | 102,388 | +1.91(+1.51%) |
Jan 29, 2021 | 127.94 | 128.19 | 125.53 | 126.12 | 110,459 | -2.54(-1.97%) |
Jan 28, 2021 | 128.12 | 130.13 | 128.08 | 128.66 | 128,365 | +1.27(+1.00%) |
Jan 27, 2021 | 129.69 | 129.69 | 126.65 | 127.39 | 124,306 | -3.28(-2.51%) |
Jan 26, 2021 | 131.16 | 131.33 | 130.67 | 130.67 | 203,280 | -0.16(-0.12%) |
Jan 25, 2021 | 130.62 | 130.89 | 128.81 | 130.83 | 83,809 | +0.59(+0.45%) |
Jan 22, 2021 | 129.99 | 130.59 | 129.97 | 130.24 | 75,770 | -0.36(-0.28%) |
Jan 21, 2021 | 130.72 | 130.95 | 130.30 | 130.60 | 95,531 | +0.15(+0.12%) |
Jan 20, 2021 | 129.42 | 130.72 | 129.26 | 130.45 | 77,454 | +1.97(+1.54%) |
Jan 19, 2021 | 128.35 | 128.67 | 127.83 | 128.48 | 95,174 | +1.03(+0.81%) |
Jan 15, 2021 | 128.00 | 128.21 | 126.94 | 127.44 | 95,263 | -0.95(-0.74%) |
Jan 14, 2021 | 129.26 | 129.37 | 128.22 | 128.40 | 130,173 | -0.52(-0.40%) |
Jan 13, 2021 | 128.46 | 129.29 | 128.41 | 128.91 | 71,871 | +0.46(+0.36%) |
Jan 12, 2021 | 128.67 | 128.82 | 127.73 | 128.45 | 72,462 | -0.08(-0.06%) |
Jan 11, 2021 | 128.35 | 129.21 | 128.35 | 128.53 | 65,683 | -0.92(-0.71%) |
Jan 08, 2021 | 129.18 | 129.56 | 128.26 | 129.46 | 79,857 | +0.81(+0.63%) |
Jan 07, 2021 | 127.59 | 128.95 | 127.35 | 128.65 | 68,094 | +2.02(+1.60%) |
Jan 06, 2021 | 125.59 | 127.94 | 125.44 | 126.62 | 261,949 | +0.28(+0.22%) |
Jan 05, 2021 | 125.36 | 126.70 | 125.36 | 126.34 | 100,043 | +0.72(+0.57%) |
Jan 04, 2021 | 127.83 | 127.83 | 124.20 | 125.63 | 145,322 | -1.71(-1.34%) |
Dec 31, 2020 | 127.34 | 127.34 | 127.34 | 74,989 | +0.67(+0.53%) | |
Dec 30, 2020 | 126.98 | 127.17 | 126.54 | 126.67 | 74,989 | +0.10(+0.08%) |
Dec 29, 2020 | 127.33 | 127.46 | 126.43 | 126.57 | 57,252 | -0.18(-0.14%) |
Dec 28, 2020 | 126.43 | 126.89 | 126.33 | 126.76 | 75,641 | +1.14(+0.90%) |
Dec 24, 2020 | 125.45 | 125.62 | 125.20 | 125.62 | 28,715 | +0.47(+0.37%) |
Dec 23, 2020 | 125.49 | 125.84 | 125.12 | 125.16 | 38,807 | +0.06(+0.05%) |
Dec 22, 2020 | 125.62 | 125.62 | 124.73 | 125.10 | 127,040 | -0.33(-0.26%) |
Dec 21, 2020 | 124.47 | 125.64 | 123.47 | 125.43 | 69,465 | -0.29(-0.23%) |
Dec 18, 2020 | 126.33 | 126.33 | 124.81 | 125.72 | 82,965 | -0.36(-0.29%) |
Dec 17, 2020 | 125.90 | 126.10 | 125.68 | 126.08 | 52,736 | +0.84(+0.67%) |
Dec 16, 2020 | 125.03 | 125.60 | 124.79 | 125.24 | 106,536 | +0.26(+0.20%) |
Dec 15, 2020 | 124.46 | 125.01 | 123.95 | 124.98 | 102,803 | +1.54(+1.25%) |
Dec 14, 2020 | 124.75 | 125.12 | 123.44 | 123.44 | 88,080 | -0.51(-0.41%) |
Dec 11, 2020 | 123.47 | 124.00 | 122.90 | 123.96 | 51,905 | -0.05(-0.04%) |
Dec 10, 2020 | 123.47 | 124.42 | 123.29 | 124.00 | 71,580 | -0.11(-0.09%) |
Dec 09, 2020 | 125.61 | 125.61 | 123.79 | 124.12 | 70,005 | -1.20(-0.96%) |
Dec 08, 2020 | 124.63 | 125.53 | 124.45 | 125.32 | 58,216 | +0.28(+0.23%) |
Dec 07, 2020 | 124.86 | 125.07 | 124.57 | 125.03 | 75,076 | +0.04(+0.03%) |
Dec 04, 2020 | 124.34 | 125.00 | 124.29 | 124.99 | 69,804 | +0.87(+0.70%) |
Dec 03, 2020 | 124.29 | 124.57 | 123.78 | 124.12 | 67,284 | +0.02(+0.02%) |
Dec 02, 2020 | 123.50 | 124.19 | 123.25 | 124.10 | 67,589 | +0.18(+0.15%) |