Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 125.70 | 126.19 | 124.26 | 124.75 | 402,870 | -0.22(-0.18%) |
Feb 25, 2021 | 123.51 | 125.56 | 123.51 | 124.97 | 394,774 | +1.48(+1.20%) |
Feb 24, 2021 | 123.02 | 123.77 | 122.58 | 123.50 | 222,126 | +0.46(+0.37%) |
Feb 23, 2021 | 122.59 | 123.46 | 121.60 | 123.04 | 511,660 | -0.79(-0.63%) |
Feb 22, 2021 | 125.88 | 126.00 | 122.29 | 123.82 | 361,874 | -3.01(-2.37%) |
Feb 19, 2021 | 132.91 | 132.91 | 126.23 | 126.83 | 513,805 | -8.39(-6.21%) |
Feb 18, 2021 | 136.79 | 137.33 | 135.23 | 135.23 | 217,550 | -2.13(-1.55%) |
Feb 17, 2021 | 137.87 | 138.29 | 136.63 | 137.35 | 216,957 | -0.37(-0.27%) |
Feb 16, 2021 | 138.70 | 138.80 | 137.06 | 137.73 | 182,790 | -0.99(-0.71%) |
Feb 12, 2021 | 136.56 | 138.84 | 136.56 | 138.72 | 109,684 | +1.59(+1.16%) |
Feb 11, 2021 | 137.63 | 138.42 | 136.25 | 137.12 | 204,172 | -0.27(-0.20%) |
Feb 10, 2021 | 137.15 | 138.21 | 136.68 | 137.39 | 157,496 | +1.04(+0.76%) |
Feb 09, 2021 | 136.16 | 137.05 | 135.45 | 136.36 | 190,795 | +0.18(+0.13%) |
Feb 08, 2021 | 135.47 | 136.19 | 134.78 | 136.18 | 178,537 | +1.27(+0.94%) |
Feb 05, 2021 | 133.76 | 134.98 | 133.04 | 134.91 | 185,065 | +2.55(+1.93%) |
Feb 04, 2021 | 130.56 | 132.74 | 129.48 | 132.36 | 261,838 | +1.38(+1.05%) |
Feb 03, 2021 | 130.59 | 131.69 | 129.85 | 130.98 | 140,488 | -0.37(-0.28%) |
Feb 02, 2021 | 129.53 | 132.47 | 129.23 | 131.34 | 201,175 | +2.73(+2.13%) |
Feb 01, 2021 | 128.65 | 128.90 | 126.41 | 128.61 | 192,595 | +1.07(+0.84%) |
Jan 29, 2021 | 128.93 | 129.83 | 126.43 | 127.53 | 393,799 | -2.19(-1.69%) |
Jan 28, 2021 | 128.60 | 130.25 | 128.14 | 129.72 | 172,824 | +1.92(+1.50%) |
Jan 27, 2021 | 131.91 | 131.91 | 127.71 | 127.80 | 194,834 | -5.37(-4.03%) |
Jan 26, 2021 | 133.73 | 134.28 | 131.48 | 133.17 | 131,249 | -0.34(-0.26%) |
Jan 25, 2021 | 132.17 | 133.85 | 131.87 | 133.52 | 195,595 | +1.32(+1.00%) |
Jan 22, 2021 | 131.88 | 132.38 | 131.16 | 132.20 | 238,124 | +0.08(+0.06%) |
Jan 21, 2021 | 134.19 | 135.01 | 132.03 | 132.12 | 217,755 | -2.40(-1.78%) |
Jan 20, 2021 | 131.76 | 134.65 | 131.53 | 134.52 | 265,644 | +3.21(+2.45%) |
Jan 19, 2021 | 133.53 | 134.52 | 131.30 | 131.31 | 232,399 | -1.50(-1.13%) |
Jan 15, 2021 | 133.01 | 135.20 | 132.37 | 132.81 | 156,066 | -0.59(-0.44%) |
Jan 14, 2021 | 132.50 | 134.61 | 131.56 | 133.40 | 189,423 | +0.83(+0.63%) |
Jan 13, 2021 | 131.97 | 133.53 | 130.24 | 132.57 | 256,146 | +0.41(+0.31%) |
Jan 12, 2021 | 132.79 | 133.19 | 131.15 | 132.16 | 208,238 | -0.61(-0.46%) |
Jan 11, 2021 | 133.45 | 133.81 | 132.38 | 132.77 | 120,539 | -0.27(-0.20%) |
Jan 08, 2021 | 133.52 | 134.52 | 131.78 | 133.04 | 146,867 | -0.60(-0.45%) |
Jan 07, 2021 | 131.56 | 133.93 | 130.59 | 133.64 | 201,115 | +1.89(+1.44%) |
Jan 06, 2021 | 128.40 | 131.99 | 128.40 | 131.75 | 302,425 | +3.85(+3.01%) |
Jan 05, 2021 | 128.31 | 129.42 | 127.75 | 127.90 | 272,331 | -0.29(-0.22%) |
Jan 04, 2021 | 130.03 | 131.99 | 127.88 | 128.19 | 330,055 | -2.77(-2.11%) |
Dec 31, 2020 | 130.96 | 130.96 | 130.96 | 103,473 | +0.48(+0.37%) | |
Dec 30, 2020 | 130.02 | 131.41 | 129.59 | 130.48 | 103,473 | +1.03(+0.80%) |
Dec 29, 2020 | 130.36 | 130.82 | 128.99 | 129.44 | 98,672 | -0.35(-0.27%) |
Dec 28, 2020 | 130.28 | 131.19 | 129.19 | 129.80 | 104,971 | -0.02(-0.02%) |
Dec 24, 2020 | 129.15 | 130.46 | 128.81 | 129.82 | 87,911 | +1.12(+0.87%) |
Dec 23, 2020 | 128.69 | 129.86 | 128.62 | 128.70 | 200,325 | +0.03(+0.02%) |
Dec 22, 2020 | 128.81 | 130.31 | 128.20 | 128.67 | 268,992 | -0.37(-0.29%) |
Dec 21, 2020 | 127.02 | 129.15 | 125.80 | 129.04 | 221,302 | +0.76(+0.59%) |
Dec 18, 2020 | 128.19 | 128.83 | 127.85 | 128.29 | 686,043 | +0.92(+0.72%) |
Dec 17, 2020 | 125.60 | 127.89 | 125.32 | 127.37 | 311,232 | +1.95(+1.56%) |
Dec 16, 2020 | 125.31 | 126.03 | 124.56 | 125.42 | 277,406 | +0.80(+0.65%) |
Dec 15, 2020 | 122.99 | 124.99 | 122.75 | 124.61 | 165,356 | +1.77(+1.44%) |
Dec 14, 2020 | 125.37 | 126.27 | 122.64 | 122.84 | 215,160 | -1.95(-1.56%) |
Dec 11, 2020 | 123.97 | 125.42 | 123.97 | 124.79 | 173,314 | -0.02(-0.02%) |
Dec 10, 2020 | 123.86 | 125.41 | 123.43 | 124.81 | 258,301 | +0.90(+0.73%) |
Dec 09, 2020 | 123.53 | 124.54 | 123.08 | 123.91 | 151,409 | +0.33(+0.26%) |
Dec 08, 2020 | 122.73 | 125.22 | 122.39 | 123.59 | 169,442 | +0.54(+0.44%) |
Dec 07, 2020 | 122.44 | 123.40 | 122.11 | 123.05 | 120,184 | +0.91(+0.74%) |
Dec 04, 2020 | 120.04 | 122.26 | 120.04 | 122.14 | 151,153 | +1.73(+1.44%) |
Dec 03, 2020 | 120.60 | 121.60 | 119.72 | 120.41 | 145,031 | -0.37(-0.31%) |
Dec 02, 2020 | 121.84 | 122.50 | 120.27 | 120.79 | 139,847 | -1.49(-1.22%) |