Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 147.51 | 149.43 | 143.11 | 145.34 | 4,184,713 | -1.98(-1.35%) |
Feb 25, 2021 | 153.38 | 157.03 | 146.06 | 147.32 | 5,239,146 | -7.27(-4.71%) |
Feb 24, 2021 | 146.75 | 154.70 | 146.64 | 154.60 | 5,970,520 | +7.80(+5.32%) |
Feb 23, 2021 | 142.05 | 146.91 | 139.53 | 146.79 | 5,735,665 | +6.86(+4.90%) |
Feb 22, 2021 | 136.63 | 142.75 | 136.12 | 139.93 | 5,407,313 | +6.16(+4.61%) |
Feb 19, 2021 | 128.86 | 135.04 | 128.86 | 133.77 | 2,909,515 | +4.22(+3.26%) |
Feb 18, 2021 | 125.90 | 130.32 | 125.19 | 129.55 | 2,669,550 | +0.63(+0.49%) |
Feb 17, 2021 | 126.03 | 130.80 | 125.18 | 128.92 | 2,959,669 | +0.92(+0.72%) |
Feb 16, 2021 | 127.61 | 128.67 | 126.21 | 128.00 | 2,489,142 | +0.90(+0.71%) |
Feb 12, 2021 | 123.42 | 127.40 | 123.25 | 127.09 | 1,773,684 | +2.78(+2.23%) |
Feb 11, 2021 | 125.21 | 126.37 | 122.73 | 124.32 | 1,965,468 | -0.10(-0.08%) |
Feb 10, 2021 | 124.73 | 126.55 | 123.83 | 124.41 | 1,731,177 | -0.30(-0.24%) |
Feb 09, 2021 | 126.91 | 126.91 | 123.78 | 124.71 | 1,430,078 | -2.00(-1.58%) |
Feb 08, 2021 | 127.75 | 128.41 | 124.36 | 126.71 | 2,228,896 | -0.38(-0.30%) |
Feb 05, 2021 | 124.65 | 127.13 | 124.64 | 127.09 | 2,859,900 | +3.96(+3.21%) |
Feb 04, 2021 | 121.72 | 123.53 | 121.04 | 123.14 | 1,903,993 | +2.06(+1.70%) |
Feb 03, 2021 | 119.75 | 122.47 | 119.61 | 121.08 | 2,298,638 | +1.23(+1.02%) |
Feb 02, 2021 | 117.27 | 120.30 | 116.80 | 119.85 | 2,639,889 | +4.27(+3.69%) |
Feb 01, 2021 | 115.78 | 117.56 | 114.91 | 115.58 | 2,269,170 | +1.41(+1.24%) |
Jan 29, 2021 | 117.41 | 117.76 | 113.37 | 114.17 | 4,988,628 | -4.32(-3.65%) |
Jan 28, 2021 | 117.80 | 121.19 | 117.80 | 118.49 | 3,625,601 | +3.18(+2.76%) |
Jan 27, 2021 | 116.20 | 118.17 | 113.81 | 115.31 | 4,012,630 | -2.92(-2.47%) |
Jan 26, 2021 | 118.16 | 119.20 | 117.10 | 118.22 | 2,002,379 | +0.81(+0.69%) |
Jan 25, 2021 | 120.14 | 120.33 | 114.75 | 117.42 | 4,499,842 | -3.22(-2.67%) |
Jan 22, 2021 | 122.96 | 123.94 | 120.51 | 120.64 | 2,195,660 | -3.65(-2.94%) |
Jan 21, 2021 | 123.69 | 125.34 | 122.22 | 124.29 | 1,804,869 | -0.11(-0.09%) |
Jan 20, 2021 | 123.71 | 125.29 | 122.73 | 124.39 | 2,013,965 | -0.13(-0.10%) |
Jan 19, 2021 | 124.98 | 125.87 | 123.15 | 124.52 | 1,617,056 | +0.06(+0.05%) |
Jan 15, 2021 | 125.87 | 126.01 | 123.42 | 124.46 | 1,730,182 | -2.09(-1.65%) |
Jan 14, 2021 | 125.98 | 128.22 | 124.92 | 126.55 | 1,920,997 | +2.38(+1.91%) |
Jan 13, 2021 | 124.47 | 124.97 | 122.10 | 124.18 | 2,765,419 | -0.86(-0.69%) |
Jan 12, 2021 | 125.53 | 126.23 | 123.78 | 125.04 | 2,982,816 | -1.25(-0.99%) |
Jan 11, 2021 | 125.40 | 126.86 | 124.73 | 126.29 | 1,724,023 | -1.01(-0.79%) |
Jan 08, 2021 | 128.78 | 129.75 | 126.61 | 127.30 | 1,513,286 | -0.65(-0.51%) |
Jan 07, 2021 | 126.88 | 128.77 | 126.76 | 127.95 | 1,945,652 | +0.94(+0.74%) |
Jan 06, 2021 | 122.54 | 128.32 | 122.54 | 127.01 | 2,322,799 | +3.24(+2.62%) |
Jan 05, 2021 | 121.65 | 124.96 | 121.30 | 123.77 | 1,455,147 | +1.30(+1.06%) |
Jan 04, 2021 | 129.09 | 129.68 | 121.09 | 122.47 | 4,066,963 | -7.02(-5.42%) |
Dec 31, 2020 | 129.49 | 129.49 | 129.49 | 1,308,551 | +1.42(+1.11%) | |
Dec 30, 2020 | 126.83 | 128.93 | 126.13 | 128.07 | 1,308,551 | +1.44(+1.14%) |
Dec 29, 2020 | 127.10 | 128.91 | 126.03 | 126.62 | 1,716,742 | +0.67(+0.53%) |
Dec 28, 2020 | 127.85 | 128.16 | 125.76 | 125.95 | 1,355,122 | -0.42(-0.33%) |
Dec 24, 2020 | 126.25 | 126.60 | 125.15 | 126.38 | 603,113 | +0.14(+0.11%) |
Dec 23, 2020 | 124.72 | 126.70 | 124.40 | 126.24 | 1,654,299 | +2.31(+1.86%) |
Dec 22, 2020 | 124.21 | 124.94 | 122.15 | 123.93 | 1,525,537 | -1.04(-0.83%) |
Dec 21, 2020 | 123.47 | 125.79 | 121.50 | 124.97 | 2,227,934 | -1.47(-1.16%) |
Dec 18, 2020 | 127.94 | 128.50 | 125.91 | 126.45 | 3,439,786 | -1.44(-1.13%) |
Dec 17, 2020 | 128.37 | 129.96 | 126.30 | 127.89 | 1,852,375 | -0.15(-0.11%) |
Dec 16, 2020 | 128.19 | 128.51 | 126.37 | 128.04 | 1,784,889 | +0.08(+0.06%) |
Dec 15, 2020 | 126.97 | 128.09 | 124.50 | 127.96 | 1,845,539 | +3.67(+2.95%) |
Dec 14, 2020 | 128.87 | 129.01 | 124.10 | 124.29 | 1,922,866 | -1.85(-1.47%) |
Dec 11, 2020 | 128.25 | 129.38 | 125.29 | 126.14 | 2,212,572 | -3.20(-2.47%) |
Dec 10, 2020 | 127.47 | 129.97 | 126.50 | 129.34 | 1,816,781 | +1.28(+1.00%) |
Dec 09, 2020 | 131.46 | 131.86 | 126.94 | 128.07 | 2,839,268 | -2.04(-1.57%) |
Dec 08, 2020 | 129.08 | 131.70 | 128.63 | 130.11 | 1,581,561 | -0.40(-0.31%) |
Dec 07, 2020 | 132.40 | 132.80 | 129.72 | 130.51 | 1,799,275 | -2.60(-1.95%) |
Dec 04, 2020 | 131.18 | 133.34 | 130.32 | 133.11 | 1,959,305 | +3.23(+2.49%) |
Dec 03, 2020 | 127.56 | 132.19 | 126.72 | 129.88 | 2,743,816 | +3.53(+2.80%) |
Dec 02, 2020 | 125.75 | 128.23 | 125.33 | 126.35 | 1,990,209 | +0.20(+0.16%) |