Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 128.22 | 128.58 | 125.90 | 127.02 | 4,543,169 | -0.75(-0.58%) |
Feb 25, 2021 | 127.42 | 129.78 | 127.02 | 127.77 | 5,058,524 | -0.58(-0.45%) |
Feb 24, 2021 | 125.72 | 129.78 | 125.24 | 128.35 | 7,366,347 | +2.50(+1.99%) |
Feb 23, 2021 | 124.92 | 127.67 | 124.54 | 125.84 | 5,944,907 | +1.09(+0.88%) |
Feb 22, 2021 | 121.21 | 125.21 | 119.25 | 124.75 | 4,745,862 | +4.18(+3.47%) |
Feb 19, 2021 | 123.83 | 123.83 | 120.49 | 120.57 | 6,010,698 | -3.01(-2.44%) |
Feb 18, 2021 | 121.47 | 124.26 | 121.47 | 123.58 | 2,972,783 | +1.17(+0.95%) |
Feb 17, 2021 | 122.50 | 122.99 | 120.30 | 122.41 | 3,056,985 | -0.11(-0.09%) |
Feb 16, 2021 | 125.40 | 125.43 | 121.87 | 122.52 | 5,712,292 | -2.29(-1.84%) |
Feb 12, 2021 | 124.46 | 125.76 | 123.97 | 124.81 | 4,484,937 | +0.41(+0.33%) |
Feb 11, 2021 | 123.13 | 124.72 | 122.48 | 124.40 | 4,394,438 | +1.65(+1.34%) |
Feb 10, 2021 | 122.88 | 123.32 | 120.97 | 122.75 | 5,426,860 | +0.45(+0.37%) |
Feb 09, 2021 | 116.90 | 123.05 | 115.62 | 122.30 | 8,221,942 | -0.52(-0.42%) |
Feb 08, 2021 | 122.68 | 123.56 | 121.09 | 122.82 | 4,009,186 | +1.10(+0.91%) |
Feb 05, 2021 | 122.72 | 123.90 | 121.23 | 121.71 | 3,074,336 | -0.51(-0.41%) |
Feb 04, 2021 | 121.87 | 123.45 | 121.65 | 122.22 | 2,405,554 | +1.11(+0.92%) |
Feb 03, 2021 | 119.72 | 122.76 | 119.72 | 121.11 | 2,694,849 | -0.69(-0.57%) |
Feb 02, 2021 | 120.17 | 124.23 | 119.66 | 121.80 | 5,265,771 | +2.84(+2.39%) |
Feb 01, 2021 | 117.16 | 119.90 | 115.98 | 118.95 | 7,122,658 | +5.31(+4.67%) |
Jan 29, 2021 | 115.29 | 115.51 | 113.34 | 113.64 | 4,936,342 | -1.71(-1.48%) |
Jan 28, 2021 | 113.62 | 117.14 | 112.90 | 115.35 | 5,112,533 | +2.57(+2.28%) |
Jan 27, 2021 | 116.63 | 116.85 | 112.19 | 112.78 | 6,799,751 | -5.18(-4.39%) |
Jan 26, 2021 | 118.35 | 119.40 | 116.47 | 117.97 | 4,718,253 | +0.32(+0.27%) |
Jan 25, 2021 | 118.63 | 119.24 | 115.87 | 117.64 | 5,779,876 | -1.17(-0.98%) |
Jan 22, 2021 | 122.13 | 122.35 | 118.79 | 118.81 | 5,980,930 | -4.16(-3.38%) |
Jan 21, 2021 | 120.35 | 123.34 | 120.12 | 122.97 | 4,822,983 | +2.31(+1.91%) |
Jan 20, 2021 | 118.39 | 121.13 | 117.41 | 120.66 | 3,961,908 | +2.79(+2.37%) |
Jan 19, 2021 | 119.98 | 120.43 | 117.76 | 117.87 | 4,222,329 | -1.54(-1.29%) |
Jan 15, 2021 | 118.33 | 120.05 | 115.98 | 119.41 | 7,078,209 | +0.50(+0.42%) |
Jan 14, 2021 | 120.98 | 121.01 | 118.55 | 118.91 | 10,747,162 | -1.61(-1.34%) |
Jan 13, 2021 | 123.45 | 124.50 | 120.39 | 120.53 | 8,407,478 | -2.48(-2.01%) |
Jan 12, 2021 | 125.24 | 126.01 | 122.29 | 123.00 | 4,110,927 | -2.24(-1.79%) |
Jan 11, 2021 | 126.00 | 128.57 | 125.02 | 125.24 | 4,384,946 | -2.39(-1.87%) |
Jan 08, 2021 | 124.56 | 127.69 | 124.56 | 127.63 | 6,966,526 | +2.66(+2.13%) |
Jan 07, 2021 | 126.62 | 127.94 | 124.69 | 124.97 | 5,414,708 | -2.04(-1.61%) |
Jan 06, 2021 | 125.99 | 128.51 | 124.80 | 127.01 | 4,309,660 | +1.21(+0.96%) |
Jan 05, 2021 | 128.59 | 129.49 | 125.59 | 125.81 | 3,838,022 | -2.97(-2.31%) |
Jan 04, 2021 | 130.21 | 130.58 | 127.20 | 128.78 | 4,431,368 | -1.43(-1.10%) |
Dec 31, 2020 | 130.21 | 130.21 | 130.21 | 2,476,604 | +1.78(+1.38%) | |
Dec 30, 2020 | 130.48 | 130.57 | 128.35 | 128.43 | 2,476,604 | -1.62(-1.25%) |
Dec 29, 2020 | 130.44 | 131.16 | 129.61 | 130.05 | 3,140,638 | +0.93(+0.72%) |
Dec 28, 2020 | 129.32 | 129.78 | 128.16 | 129.12 | 3,682,248 | -0.47(-0.36%) |
Dec 24, 2020 | 123.92 | 130.51 | 123.81 | 129.59 | 6,898,516 | +5.60(+4.51%) |
Dec 23, 2020 | 124.64 | 124.80 | 123.30 | 124.00 | 6,245,948 | -0.09(-0.07%) |
Dec 22, 2020 | 128.97 | 129.02 | 123.89 | 124.09 | 6,054,659 | -4.69(-3.64%) |
Dec 21, 2020 | 130.99 | 131.61 | 125.14 | 128.78 | 6,819,495 | -4.89(-3.66%) |
Dec 18, 2020 | 134.17 | 135.23 | 132.59 | 133.67 | 5,136,243 | -0.69(-0.51%) |
Dec 17, 2020 | 132.79 | 134.88 | 132.52 | 134.36 | 2,309,781 | +2.18(+1.65%) |
Dec 16, 2020 | 131.19 | 133.97 | 129.78 | 132.18 | 4,858,980 | -1.37(-1.03%) |
Dec 15, 2020 | 133.53 | 134.15 | 131.91 | 133.55 | 3,275,849 | +0.80(+0.60%) |
Dec 14, 2020 | 136.06 | 136.36 | 132.56 | 132.75 | 4,689,522 | -3.31(-2.43%) |
Dec 11, 2020 | 134.23 | 136.46 | 134.23 | 136.06 | 2,220,631 | +0.64(+0.48%) |
Dec 10, 2020 | 135.84 | 136.85 | 134.49 | 135.42 | 2,593,429 | -0.28(-0.20%) |
Dec 09, 2020 | 138.82 | 138.82 | 134.78 | 135.69 | 4,364,298 | -3.13(-2.26%) |
Dec 08, 2020 | 138.40 | 139.00 | 137.46 | 138.82 | 2,046,863 | +0.57(+0.41%) |
Dec 07, 2020 | 138.29 | 139.22 | 137.53 | 138.25 | 3,380,996 | +0.64(+0.47%) |
Dec 04, 2020 | 135.75 | 137.69 | 135.35 | 137.61 | 2,276,662 | +2.37(+1.75%) |
Dec 03, 2020 | 136.53 | 136.95 | 134.66 | 135.24 | 2,840,393 | -1.20(-0.88%) |
Dec 02, 2020 | 138.09 | 138.23 | 135.74 | 136.45 | 3,226,087 | -1.64(-1.19%) |