Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 118.31 | 118.59 | 116.50 | 117.06 | 9,191,717 | -0.73(-0.62%) |
Feb 25, 2021 | 119.02 | 119.69 | 117.62 | 117.80 | 6,289,364 | -1.89(-1.58%) |
Feb 24, 2021 | 119.47 | 119.87 | 118.89 | 119.69 | 5,455,131 | -0.63(-0.52%) |
Feb 23, 2021 | 120.42 | 121.73 | 118.98 | 120.32 | 6,912,146 | +0.72(+0.60%) |
Feb 22, 2021 | 119.65 | 120.15 | 118.49 | 119.60 | 6,392,002 | -0.47(-0.39%) |
Feb 19, 2021 | 122.34 | 122.44 | 119.87 | 120.07 | 5,975,774 | -2.59(-2.11%) |
Feb 18, 2021 | 121.49 | 122.96 | 121.34 | 122.66 | 4,342,765 | +0.82(+0.68%) |
Feb 17, 2021 | 121.47 | 122.39 | 121.30 | 121.84 | 3,700,701 | +0.07(+0.06%) |
Feb 16, 2021 | 121.63 | 122.16 | 120.88 | 121.77 | 5,715,246 | +0.46(+0.38%) |
Feb 12, 2021 | 122.56 | 122.87 | 120.92 | 121.31 | 6,245,489 | -1.00(-0.82%) |
Feb 11, 2021 | 124.91 | 125.24 | 121.73 | 122.30 | 8,297,937 | -2.47(-1.98%) |
Feb 10, 2021 | 127.88 | 127.88 | 123.92 | 124.78 | 7,663,007 | -1.72(-1.36%) |
Feb 09, 2021 | 127.88 | 127.90 | 126.40 | 126.50 | 3,507,777 | -0.72(-0.57%) |
Feb 08, 2021 | 127.94 | 128.50 | 126.41 | 127.22 | 4,537,456 | -0.51(-0.40%) |
Feb 05, 2021 | 127.30 | 128.78 | 126.61 | 127.73 | 4,897,466 | +1.16(+0.92%) |
Feb 04, 2021 | 124.82 | 126.64 | 124.82 | 126.57 | 4,258,877 | +1.50(+1.20%) |
Feb 03, 2021 | 124.82 | 125.91 | 124.20 | 125.07 | 3,980,555 | -0.33(-0.26%) |
Feb 02, 2021 | 124.55 | 126.42 | 123.78 | 125.39 | 3,952,609 | +1.27(+1.02%) |
Feb 01, 2021 | 124.12 | 125.01 | 123.14 | 124.12 | 4,618,773 | +0.37(+0.30%) |
Jan 29, 2021 | 125.15 | 125.46 | 123.25 | 123.75 | 7,480,174 | -2.37(-1.88%) |
Jan 28, 2021 | 125.80 | 127.58 | 124.83 | 126.13 | 6,077,424 | +1.04(+0.83%) |
Jan 27, 2021 | 127.32 | 128.97 | 124.64 | 125.08 | 7,346,243 | -3.41(-2.65%) |
Jan 26, 2021 | 128.05 | 128.75 | 126.63 | 128.49 | 4,677,051 | +1.47(+1.16%) |
Jan 25, 2021 | 125.10 | 127.16 | 124.67 | 127.02 | 4,225,200 | +1.44(+1.15%) |
Jan 22, 2021 | 126.41 | 126.44 | 125.26 | 125.58 | 4,430,763 | -0.92(-0.73%) |
Jan 21, 2021 | 127.12 | 127.58 | 125.72 | 126.51 | 6,272,861 | -1.56(-1.22%) |
Jan 20, 2021 | 127.80 | 128.47 | 126.79 | 128.06 | 5,539,160 | -0.66(-0.51%) |
Jan 19, 2021 | 129.02 | 129.20 | 128.16 | 128.73 | 5,692,900 | +0.61(+0.47%) |
Jan 15, 2021 | 128.17 | 129.22 | 127.34 | 128.12 | 4,755,325 | -0.34(-0.26%) |
Jan 14, 2021 | 128.20 | 129.07 | 127.83 | 128.46 | 5,214,082 | -0.75(-0.58%) |
Jan 13, 2021 | 127.88 | 129.80 | 127.77 | 129.21 | 4,813,405 | +1.05(+0.82%) |
Jan 12, 2021 | 128.34 | 128.66 | 126.36 | 128.16 | 5,682,433 | -0.60(-0.46%) |
Jan 11, 2021 | 130.51 | 130.76 | 128.39 | 128.75 | 4,306,986 | -1.89(-1.45%) |
Jan 08, 2021 | 129.10 | 130.85 | 128.36 | 130.65 | 4,758,857 | +1.55(+1.20%) |
Jan 07, 2021 | 129.41 | 129.71 | 127.90 | 129.10 | 4,936,516 | -0.42(-0.32%) |
Jan 06, 2021 | 128.37 | 130.12 | 128.30 | 129.51 | 5,344,387 | -1.60(-1.22%) |
Jan 05, 2021 | 130.55 | 131.55 | 129.49 | 131.12 | 4,553,039 | +0.39(+0.30%) |
Jan 04, 2021 | 133.21 | 133.91 | 128.62 | 130.73 | 8,262,361 | -3.65(-2.72%) |
Dec 31, 2020 | 134.38 | 134.38 | 134.38 | 2,455,304 | +0.90(+0.67%) | |
Dec 30, 2020 | 133.63 | 134.10 | 133.21 | 133.48 | 2,455,304 | -0.10(-0.07%) |
Dec 29, 2020 | 133.82 | 134.81 | 133.06 | 133.58 | 3,515,817 | +0.46(+0.35%) |
Dec 28, 2020 | 132.10 | 133.75 | 131.88 | 133.12 | 2,751,300 | +1.68(+1.28%) |
Dec 24, 2020 | 131.24 | 131.49 | 130.61 | 131.44 | 974,681 | +0.59(+0.45%) |
Dec 23, 2020 | 130.93 | 131.93 | 130.55 | 130.86 | 2,919,094 | +0.35(+0.27%) |
Dec 22, 2020 | 131.03 | 131.39 | 130.01 | 130.50 | 2,928,539 | -1.25(-0.95%) |
Dec 21, 2020 | 131.39 | 131.99 | 130.00 | 131.75 | 4,355,102 | -1.39(-1.04%) |
Dec 18, 2020 | 132.60 | 133.29 | 131.84 | 133.14 | 9,910,589 | +1.11(+0.84%) |
Dec 17, 2020 | 131.62 | 132.48 | 131.55 | 132.03 | 3,655,055 | +0.74(+0.57%) |
Dec 16, 2020 | 130.47 | 131.82 | 130.39 | 131.29 | 5,424,988 | +0.11(+0.08%) |
Dec 15, 2020 | 130.99 | 131.63 | 130.38 | 131.18 | 3,513,010 | +0.49(+0.37%) |
Dec 14, 2020 | 131.62 | 132.72 | 130.53 | 130.69 | 4,361,741 | -0.67(-0.51%) |
Dec 11, 2020 | 130.15 | 131.48 | 129.95 | 131.36 | 3,283,591 | +0.27(+0.21%) |
Dec 10, 2020 | 132.33 | 132.56 | 130.87 | 131.09 | 4,397,780 | -0.92(-0.70%) |
Dec 09, 2020 | 131.90 | 132.39 | 130.73 | 132.02 | 4,239,131 | +0.15(+0.12%) |
Dec 08, 2020 | 131.69 | 132.44 | 130.75 | 131.86 | 3,997,996 | +0.14(+0.10%) |
Dec 07, 2020 | 132.01 | 132.80 | 131.05 | 131.73 | 4,654,062 | -0.44(-0.33%) |
Dec 04, 2020 | 130.37 | 132.28 | 130.35 | 132.16 | 3,964,610 | +1.27(+0.97%) |
Dec 03, 2020 | 129.60 | 131.35 | 129.60 | 130.89 | 5,250,718 | +0.77(+0.59%) |
Dec 02, 2020 | 131.25 | 132.21 | 129.46 | 130.12 | 4,926,906 | -1.30(-0.99%) |