Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 119.25 | 119.52 | 117.42 | 117.99 | 9,119,807 | -0.74(-0.62%) |
Feb 25, 2021 | 119.96 | 120.64 | 118.55 | 118.73 | 6,240,161 | -1.91(-1.58%) |
Feb 24, 2021 | 120.42 | 120.82 | 119.82 | 120.64 | 5,412,454 | -0.63(-0.52%) |
Feb 23, 2021 | 121.37 | 122.69 | 119.92 | 121.27 | 6,858,071 | +0.72(+0.60%) |
Feb 22, 2021 | 120.59 | 121.10 | 119.42 | 120.55 | 6,341,995 | -0.47(-0.39%) |
Feb 19, 2021 | 123.30 | 123.40 | 120.81 | 121.02 | 5,929,024 | -2.61(-2.11%) |
Feb 18, 2021 | 122.44 | 123.93 | 122.30 | 123.63 | 4,308,791 | +0.83(+0.68%) |
Feb 17, 2021 | 122.43 | 123.36 | 122.25 | 122.80 | 3,671,750 | +0.07(+0.06%) |
Feb 16, 2021 | 122.59 | 123.12 | 121.83 | 122.73 | 5,670,534 | +0.47(+0.38%) |
Feb 12, 2021 | 123.53 | 123.84 | 121.88 | 122.26 | 6,196,629 | -1.00(-0.81%) |
Feb 11, 2021 | 125.90 | 126.22 | 122.69 | 123.27 | 8,233,020 | -2.49(-1.98%) |
Feb 10, 2021 | 128.88 | 128.88 | 124.90 | 125.76 | 7,603,057 | -1.73(-1.36%) |
Feb 09, 2021 | 128.89 | 128.91 | 127.39 | 127.50 | 3,480,334 | -0.73(-0.57%) |
Feb 08, 2021 | 128.95 | 129.51 | 127.40 | 128.22 | 4,501,958 | -0.51(-0.40%) |
Feb 05, 2021 | 128.31 | 129.80 | 127.61 | 128.74 | 4,859,152 | +1.17(+0.92%) |
Feb 04, 2021 | 125.81 | 127.64 | 125.81 | 127.57 | 4,225,558 | +1.52(+1.20%) |
Feb 03, 2021 | 125.81 | 126.90 | 125.18 | 126.05 | 3,949,414 | -0.33(-0.26%) |
Feb 02, 2021 | 125.53 | 127.42 | 124.75 | 126.38 | 3,921,686 | +1.28(+1.02%) |
Feb 01, 2021 | 125.10 | 126.00 | 124.12 | 125.10 | 4,582,639 | +0.37(+0.30%) |
Jan 29, 2021 | 126.14 | 126.45 | 124.22 | 124.73 | 7,421,655 | -2.39(-1.88%) |
Jan 28, 2021 | 126.79 | 128.58 | 125.81 | 127.12 | 6,029,878 | +1.05(+0.83%) |
Jan 27, 2021 | 128.33 | 129.99 | 125.62 | 126.07 | 7,288,771 | -3.43(-2.65%) |
Jan 26, 2021 | 129.06 | 129.77 | 127.63 | 129.50 | 4,640,461 | +1.48(+1.16%) |
Jan 25, 2021 | 126.09 | 128.16 | 125.65 | 128.03 | 4,192,145 | +1.45(+1.15%) |
Jan 22, 2021 | 127.40 | 127.44 | 126.24 | 126.57 | 4,396,099 | -0.93(-0.73%) |
Jan 21, 2021 | 128.12 | 128.58 | 126.71 | 127.50 | 6,223,787 | -1.57(-1.22%) |
Jan 20, 2021 | 128.81 | 129.49 | 127.79 | 129.07 | 5,495,825 | -0.67(-0.51%) |
Jan 19, 2021 | 130.03 | 130.22 | 129.18 | 129.74 | 5,648,363 | +0.61(+0.47%) |
Jan 15, 2021 | 129.18 | 130.24 | 128.34 | 129.13 | 4,718,123 | -0.34(-0.26%) |
Jan 14, 2021 | 129.21 | 130.09 | 128.84 | 129.47 | 5,173,291 | -0.76(-0.58%) |
Jan 13, 2021 | 128.88 | 130.82 | 128.77 | 130.23 | 4,775,748 | +1.06(+0.82%) |
Jan 12, 2021 | 129.35 | 129.68 | 127.36 | 129.17 | 5,637,977 | -0.60(-0.46%) |
Jan 11, 2021 | 131.54 | 131.80 | 129.40 | 129.77 | 4,273,291 | -1.91(-1.45%) |
Jan 08, 2021 | 130.12 | 131.88 | 129.38 | 131.68 | 4,721,627 | +1.56(+1.20%) |
Jan 07, 2021 | 130.43 | 130.74 | 128.91 | 130.12 | 4,897,896 | -0.42(-0.32%) |
Jan 06, 2021 | 129.38 | 131.15 | 129.31 | 130.54 | 5,302,576 | -1.62(-1.22%) |
Jan 05, 2021 | 131.58 | 132.59 | 130.51 | 132.15 | 4,517,419 | +0.39(+0.30%) |
Jan 04, 2021 | 134.26 | 134.97 | 129.63 | 131.76 | 8,197,722 | -3.68(-2.72%) |
Dec 31, 2020 | 135.44 | 135.44 | 135.44 | 2,436,095 | +0.90(+0.67%) | |
Dec 30, 2020 | 134.68 | 135.16 | 134.26 | 134.54 | 2,436,095 | -0.10(-0.08%) |
Dec 29, 2020 | 134.87 | 135.87 | 134.11 | 134.64 | 3,488,312 | +0.47(+0.35%) |
Dec 28, 2020 | 133.14 | 134.80 | 132.92 | 134.17 | 2,729,776 | +1.69(+1.28%) |
Dec 24, 2020 | 132.27 | 132.53 | 131.64 | 132.48 | 967,056 | +0.59(+0.45%) |
Dec 23, 2020 | 131.96 | 132.97 | 131.58 | 131.89 | 2,896,257 | +0.36(+0.27%) |
Dec 22, 2020 | 132.06 | 132.43 | 131.04 | 131.53 | 2,905,628 | -1.26(-0.95%) |
Dec 21, 2020 | 132.43 | 133.03 | 131.03 | 132.79 | 4,321,031 | -1.40(-1.04%) |
Dec 18, 2020 | 133.64 | 134.34 | 132.88 | 134.19 | 9,833,055 | +1.11(+0.84%) |
Dec 17, 2020 | 132.66 | 133.52 | 132.59 | 133.07 | 3,626,460 | +0.75(+0.57%) |
Dec 16, 2020 | 131.50 | 132.86 | 131.42 | 132.33 | 5,382,546 | +0.11(+0.08%) |
Dec 15, 2020 | 132.03 | 132.67 | 131.41 | 132.22 | 3,485,527 | +0.49(+0.38%) |
Dec 14, 2020 | 132.66 | 133.77 | 131.56 | 131.72 | 4,327,618 | -0.68(-0.51%) |
Dec 11, 2020 | 131.18 | 132.52 | 130.97 | 132.40 | 3,257,903 | +0.27(+0.21%) |
Dec 10, 2020 | 133.38 | 133.60 | 131.90 | 132.12 | 4,363,375 | -0.93(-0.70%) |
Dec 09, 2020 | 132.94 | 133.43 | 131.76 | 133.06 | 4,205,967 | +0.16(+0.12%) |
Dec 08, 2020 | 132.73 | 133.49 | 131.78 | 132.90 | 3,966,718 | +0.14(+0.10%) |
Dec 07, 2020 | 133.05 | 133.85 | 132.08 | 132.76 | 4,617,652 | -0.44(-0.33%) |
Dec 04, 2020 | 131.40 | 133.32 | 131.38 | 133.20 | 3,933,594 | +1.28(+0.97%) |
Dec 03, 2020 | 130.62 | 132.39 | 130.62 | 131.92 | 5,209,640 | +0.78(+0.59%) |
Dec 02, 2020 | 132.29 | 133.25 | 130.48 | 131.15 | 4,888,361 | -1.32(-0.99%) |