Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 130.53 | 131.98 | 128.60 | 130.76 | 54,630 | +1.04(+0.80%) |
Feb 25, 2021 | 134.07 | 134.07 | 129.24 | 129.72 | 74,396 | -4.33(-3.23%) |
Feb 24, 2021 | 131.78 | 134.07 | 131.71 | 134.05 | 74,448 | +2.11(+1.60%) |
Feb 23, 2021 | 130.99 | 132.20 | 128.57 | 131.95 | 87,214 | +0.20(+0.15%) |
Feb 22, 2021 | 130.93 | 133.24 | 130.93 | 131.75 | 250,651 | +0.25(+0.19%) |
Feb 19, 2021 | 131.32 | 131.82 | 131.19 | 131.50 | 5,198 | +1.58(+1.22%) |
Feb 18, 2021 | 129.12 | 130.37 | 128.88 | 129.92 | 132,844 | -0.06(-0.05%) |
Feb 17, 2021 | 129.00 | 130.27 | 128.81 | 129.98 | 25,468 | -0.01(-0.01%) |
Feb 16, 2021 | 130.00 | 130.47 | 129.45 | 129.99 | 104,242 | +0.34(+0.27%) |
Feb 12, 2021 | 129.50 | 129.85 | 129.28 | 129.65 | 8,969 | -0.36(-0.28%) |
Feb 11, 2021 | 130.86 | 131.16 | 129.06 | 130.01 | 10,447 | -0.37(-0.29%) |
Feb 10, 2021 | 130.94 | 131.08 | 129.44 | 130.38 | 15,444 | +0.10(+0.08%) |
Feb 09, 2021 | 130.31 | 130.89 | 130.02 | 130.28 | 20,297 | -0.05(-0.04%) |
Feb 08, 2021 | 130.06 | 130.33 | 129.37 | 130.33 | 19,067 | +1.37(+1.06%) |
Feb 05, 2021 | 127.94 | 128.97 | 127.94 | 128.96 | 98,151 | +2.18(+1.72%) |
Feb 04, 2021 | 126.35 | 127.01 | 126.03 | 126.78 | 8,515 | +2.17(+1.74%) |
Feb 03, 2021 | 123.56 | 124.96 | 123.35 | 124.61 | 122,307 | +1.10(+0.89%) |
Feb 02, 2021 | 122.00 | 124.03 | 121.98 | 123.52 | 316,594 | +2.86(+2.37%) |
Feb 01, 2021 | 120.08 | 120.76 | 119.42 | 120.65 | 57,730 | +1.43(+1.20%) |
Jan 29, 2021 | 121.18 | 121.18 | 119.03 | 119.22 | 228,510 | -2.83(-2.32%) |
Jan 28, 2021 | 121.39 | 122.89 | 120.88 | 122.04 | 302,578 | +1.51(+1.25%) |
Jan 27, 2021 | 122.19 | 123.13 | 120.23 | 120.53 | 66,434 | -4.32(-3.46%) |
Jan 26, 2021 | 126.66 | 126.66 | 124.59 | 124.86 | 21,507 | -0.74(-0.59%) |
Jan 25, 2021 | 125.99 | 126.25 | 124.02 | 125.59 | 313,798 | -0.98(-0.77%) |
Jan 22, 2021 | 126.73 | 126.73 | 125.92 | 126.57 | 17,938 | -0.74(-0.58%) |
Jan 21, 2021 | 127.09 | 127.64 | 126.75 | 127.31 | 44,793 | +0.94(+0.75%) |
Jan 20, 2021 | 125.94 | 126.75 | 125.01 | 126.37 | 75,395 | +1.59(+1.27%) |
Jan 19, 2021 | 125.61 | 125.61 | 124.24 | 124.78 | 13,529 | +0.73(+0.59%) |
Jan 15, 2021 | 124.95 | 125.17 | 124.02 | 124.06 | 10,599 | -1.37(-1.09%) |
Jan 14, 2021 | 126.08 | 126.67 | 125.40 | 125.43 | 13,163 | +0.06(+0.05%) |
Jan 13, 2021 | 126.68 | 126.68 | 125.13 | 125.37 | 19,247 | -1.22(-0.96%) |
Jan 12, 2021 | 124.64 | 126.67 | 124.64 | 126.59 | 14,614 | +2.35(+1.89%) |
Jan 11, 2021 | 122.67 | 124.59 | 122.67 | 124.23 | 8,419 | +0.09(+0.07%) |
Jan 08, 2021 | 124.60 | 124.97 | 123.17 | 124.15 | 107,528 | +0.26(+0.21%) |
Jan 07, 2021 | 122.84 | 124.02 | 122.84 | 123.89 | 7,054 | +1.78(+1.45%) |
Jan 06, 2021 | 119.35 | 122.89 | 119.35 | 122.11 | 119,512 | +3.01(+2.53%) |
Jan 05, 2021 | 118.49 | 119.34 | 118.35 | 119.10 | 2,662 | +0.98(+0.83%) |
Jan 04, 2021 | 120.09 | 120.09 | 117.49 | 118.12 | 22,643 | -1.89(-1.57%) |
Dec 31, 2020 | 120.00 | 120.00 | 120.00 | 2,015 | -0.39(-0.32%) | |
Dec 30, 2020 | 120.25 | 120.39 | 120.20 | 120.39 | 2,015 | +1.11(+0.93%) |
Dec 29, 2020 | 120.89 | 120.89 | 118.98 | 119.28 | 21,922 | -0.79(-0.66%) |
Dec 28, 2020 | 120.79 | 120.81 | 120.05 | 120.07 | 102,195 | +0.46(+0.39%) |
Dec 24, 2020 | 119.93 | 119.93 | 119.06 | 119.61 | 3,159 | -0.21(-0.18%) |
Dec 23, 2020 | 119.13 | 119.92 | 119.13 | 119.82 | 13,777 | +1.14(+0.96%) |
Dec 22, 2020 | 119.45 | 119.45 | 118.21 | 118.68 | 4,806 | -0.51(-0.43%) |
Dec 21, 2020 | 117.44 | 119.70 | 117.44 | 119.19 | 4,920 | -0.61(-0.51%) |
Dec 18, 2020 | 120.38 | 120.38 | 119.52 | 119.79 | 83,238 | -0.30(-0.25%) |
Dec 17, 2020 | 120.02 | 120.09 | 119.40 | 120.09 | 5,821 | +0.97(+0.82%) |
Dec 16, 2020 | 119.37 | 119.37 | 118.57 | 119.12 | 79,957 | +0.50(+0.42%) |
Dec 15, 2020 | 117.39 | 118.65 | 117.05 | 118.62 | 313,535 | +1.81(+1.55%) |
Dec 14, 2020 | 118.88 | 118.88 | 116.75 | 116.81 | 42,568 | -0.54(-0.46%) |
Dec 11, 2020 | 118.13 | 118.40 | 116.91 | 117.34 | 6,732 | -1.45(-1.22%) |
Dec 10, 2020 | 118.60 | 118.90 | 118.42 | 118.80 | 3,993 | -0.18(-0.15%) |
Dec 09, 2020 | 119.55 | 119.78 | 118.47 | 118.97 | 50,037 | +0.27(+0.23%) |
Dec 08, 2020 | 118.21 | 119.06 | 118.08 | 118.70 | 120,170 | -0.13(-0.11%) |
Dec 07, 2020 | 119.08 | 119.08 | 117.74 | 118.83 | 15,543 | -0.11(-0.09%) |
Dec 04, 2020 | 119.00 | 119.00 | 118.24 | 118.94 | 9,384 | +0.73(+0.62%) |
Dec 03, 2020 | 117.00 | 119.16 | 116.89 | 118.21 | 64,897 | +1.84(+1.58%) |
Dec 02, 2020 | 116.04 | 116.56 | 115.85 | 116.37 | 11,639 | -0.61(-0.52%) |