Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 147.09 | 149.00 | 142.71 | 144.93 | 4,196,616 | -1.98(-1.35%) |
Feb 25, 2021 | 152.95 | 156.59 | 145.64 | 146.91 | 5,254,047 | -7.25(-4.70%) |
Feb 24, 2021 | 146.33 | 154.26 | 146.22 | 154.16 | 5,987,502 | +7.78(+5.32%) |
Feb 23, 2021 | 141.65 | 146.50 | 139.13 | 146.38 | 5,751,978 | +6.84(+4.90%) |
Feb 22, 2021 | 136.25 | 142.34 | 135.73 | 139.54 | 5,422,693 | +6.15(+4.61%) |
Feb 19, 2021 | 128.50 | 134.66 | 128.50 | 133.39 | 2,917,790 | +4.21(+3.26%) |
Feb 18, 2021 | 125.54 | 129.95 | 124.83 | 129.18 | 2,677,143 | +0.63(+0.49%) |
Feb 17, 2021 | 125.68 | 130.43 | 124.83 | 128.55 | 2,968,087 | +0.92(+0.72%) |
Feb 16, 2021 | 127.25 | 128.31 | 125.85 | 127.63 | 2,496,222 | +0.90(+0.71%) |
Feb 12, 2021 | 123.07 | 127.04 | 122.90 | 126.73 | 1,778,729 | +2.77(+2.23%) |
Feb 11, 2021 | 124.85 | 126.01 | 122.38 | 123.96 | 1,971,058 | -0.10(-0.08%) |
Feb 10, 2021 | 124.38 | 126.19 | 123.48 | 124.06 | 1,736,101 | -0.29(-0.24%) |
Feb 09, 2021 | 126.55 | 126.55 | 123.42 | 124.36 | 1,434,146 | -2.00(-1.58%) |
Feb 08, 2021 | 127.39 | 128.04 | 124.01 | 126.35 | 2,235,235 | -0.38(-0.30%) |
Feb 05, 2021 | 124.30 | 126.77 | 124.29 | 126.73 | 2,868,035 | +3.94(+3.21%) |
Feb 04, 2021 | 121.38 | 123.18 | 120.69 | 122.79 | 1,909,409 | +2.06(+1.70%) |
Feb 03, 2021 | 119.41 | 122.12 | 119.27 | 120.73 | 2,305,176 | +1.22(+1.02%) |
Feb 02, 2021 | 116.94 | 119.96 | 116.47 | 119.51 | 2,647,398 | +4.26(+3.69%) |
Feb 01, 2021 | 115.45 | 117.23 | 114.59 | 115.25 | 2,275,624 | +1.41(+1.24%) |
Jan 29, 2021 | 117.07 | 117.42 | 113.05 | 113.84 | 5,002,816 | -4.31(-3.65%) |
Jan 28, 2021 | 117.46 | 120.85 | 117.46 | 118.15 | 3,635,913 | +3.17(+2.76%) |
Jan 27, 2021 | 115.87 | 117.84 | 113.49 | 114.98 | 4,024,043 | -2.91(-2.47%) |
Jan 26, 2021 | 117.83 | 118.86 | 116.77 | 117.89 | 2,008,075 | +0.80(+0.68%) |
Jan 25, 2021 | 119.79 | 119.99 | 114.42 | 117.08 | 4,512,640 | -3.21(-2.67%) |
Jan 22, 2021 | 122.61 | 123.59 | 120.17 | 120.29 | 2,201,905 | -3.64(-2.94%) |
Jan 21, 2021 | 123.34 | 124.98 | 121.88 | 123.93 | 1,810,002 | -0.11(-0.09%) |
Jan 20, 2021 | 123.36 | 124.93 | 122.38 | 124.04 | 2,019,693 | -0.13(-0.10%) |
Jan 19, 2021 | 124.63 | 125.51 | 122.80 | 124.17 | 1,621,655 | +0.06(+0.05%) |
Jan 15, 2021 | 125.51 | 125.66 | 123.07 | 124.11 | 1,735,104 | -2.08(-1.65%) |
Jan 14, 2021 | 125.63 | 127.86 | 124.56 | 126.19 | 1,926,460 | +2.37(+1.91%) |
Jan 13, 2021 | 124.12 | 124.62 | 121.75 | 123.83 | 2,773,285 | -0.86(-0.69%) |
Jan 12, 2021 | 125.18 | 125.87 | 123.42 | 124.69 | 2,991,300 | -1.24(-0.99%) |
Jan 11, 2021 | 125.04 | 126.50 | 124.38 | 125.93 | 1,728,926 | -1.01(-0.79%) |
Jan 08, 2021 | 128.42 | 129.39 | 126.25 | 126.94 | 1,517,590 | -0.65(-0.51%) |
Jan 07, 2021 | 126.52 | 128.41 | 126.40 | 127.58 | 1,951,186 | +0.94(+0.74%) |
Jan 06, 2021 | 122.19 | 127.96 | 122.19 | 126.64 | 2,329,406 | +3.23(+2.62%) |
Jan 05, 2021 | 121.30 | 124.61 | 120.96 | 123.42 | 1,459,286 | +1.29(+1.06%) |
Jan 04, 2021 | 128.72 | 129.31 | 120.74 | 122.12 | 4,078,530 | -7.00(-5.42%) |
Dec 31, 2020 | 129.12 | 129.12 | 129.12 | 1,312,273 | +1.42(+1.11%) | |
Dec 30, 2020 | 126.47 | 128.56 | 125.77 | 127.70 | 1,312,273 | +1.44(+1.14%) |
Dec 29, 2020 | 126.74 | 128.54 | 125.68 | 126.26 | 1,721,625 | +0.67(+0.53%) |
Dec 28, 2020 | 127.49 | 127.80 | 125.40 | 125.60 | 1,358,976 | -0.42(-0.33%) |
Dec 24, 2020 | 125.89 | 126.24 | 124.80 | 126.02 | 604,829 | +0.14(+0.11%) |
Dec 23, 2020 | 124.36 | 126.34 | 124.05 | 125.88 | 1,659,004 | +2.30(+1.86%) |
Dec 22, 2020 | 123.86 | 124.58 | 121.80 | 123.58 | 1,529,876 | -1.04(-0.83%) |
Dec 21, 2020 | 123.12 | 125.43 | 121.15 | 124.62 | 2,234,271 | -1.47(-1.17%) |
Dec 18, 2020 | 127.58 | 128.13 | 125.55 | 126.09 | 3,449,570 | -1.44(-1.13%) |
Dec 17, 2020 | 128.01 | 129.59 | 125.94 | 127.53 | 1,857,644 | -0.15(-0.12%) |
Dec 16, 2020 | 127.83 | 128.14 | 126.01 | 127.67 | 1,789,965 | +0.08(+0.06%) |
Dec 15, 2020 | 126.61 | 127.72 | 124.15 | 127.59 | 1,850,788 | +3.66(+2.95%) |
Dec 14, 2020 | 128.50 | 128.64 | 123.75 | 123.93 | 1,928,335 | -1.85(-1.47%) |
Dec 11, 2020 | 127.89 | 129.01 | 124.93 | 125.78 | 2,218,865 | -3.19(-2.47%) |
Dec 10, 2020 | 127.11 | 129.60 | 126.15 | 128.97 | 1,821,949 | +1.27(+1.00%) |
Dec 09, 2020 | 131.09 | 131.49 | 126.58 | 127.70 | 2,847,344 | -2.03(-1.57%) |
Dec 08, 2020 | 128.71 | 131.32 | 128.27 | 129.74 | 1,586,059 | -0.40(-0.31%) |
Dec 07, 2020 | 132.02 | 132.42 | 129.36 | 130.14 | 1,804,392 | -2.59(-1.95%) |
Dec 04, 2020 | 130.81 | 132.96 | 129.95 | 132.73 | 1,964,877 | +3.22(+2.49%) |
Dec 03, 2020 | 127.20 | 131.81 | 126.36 | 129.51 | 2,751,620 | +3.52(+2.80%) |
Dec 02, 2020 | 125.39 | 127.87 | 124.97 | 125.99 | 1,995,870 | +0.20(+0.16%) |