Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 139.86 | 140.06 | 135.99 | 136.63 | 1,419,630 | -4.22(-2.99%) |
Feb 25, 2021 | 147.97 | 148.05 | 140.42 | 140.84 | 1,052,120 | -4.88(-3.35%) |
Feb 24, 2021 | 144.38 | 147.20 | 142.83 | 145.72 | 1,375,090 | +2.47(+1.73%) |
Feb 23, 2021 | 141.32 | 143.66 | 137.98 | 143.25 | 1,898,767 | +3.69(+2.65%) |
Feb 22, 2021 | 134.34 | 140.23 | 133.92 | 139.56 | 2,133,082 | +4.76(+3.53%) |
Feb 19, 2021 | 132.75 | 135.36 | 132.75 | 134.79 | 673,000 | +2.90(+2.20%) |
Feb 18, 2021 | 131.68 | 133.19 | 130.68 | 131.89 | 624,194 | -1.31(-0.98%) |
Feb 17, 2021 | 133.02 | 134.57 | 132.02 | 133.20 | 647,888 | -0.42(-0.32%) |
Feb 16, 2021 | 129.35 | 134.46 | 128.90 | 133.63 | 850,903 | +5.79(+4.53%) |
Feb 12, 2021 | 127.66 | 128.97 | 127.14 | 127.84 | 774,356 | +0.02(+0.01%) |
Feb 11, 2021 | 128.45 | 129.12 | 126.15 | 127.82 | 741,379 | -1.03(-0.80%) |
Feb 10, 2021 | 129.63 | 130.86 | 128.15 | 128.85 | 623,087 | +0.27(+0.21%) |
Feb 09, 2021 | 128.44 | 129.12 | 127.35 | 128.58 | 676,138 | +0.14(+0.11%) |
Feb 08, 2021 | 126.51 | 129.25 | 126.09 | 128.44 | 584,935 | +2.25(+1.78%) |
Feb 05, 2021 | 128.12 | 128.15 | 125.79 | 126.19 | 601,350 | -0.54(-0.43%) |
Feb 04, 2021 | 124.27 | 128.04 | 123.97 | 126.73 | 843,036 | +3.25(+2.63%) |
Feb 03, 2021 | 121.85 | 123.66 | 121.18 | 123.48 | 754,865 | +1.17(+0.96%) |
Feb 02, 2021 | 121.47 | 123.70 | 120.14 | 122.31 | 616,886 | +2.81(+2.35%) |
Feb 01, 2021 | 119.98 | 120.43 | 118.00 | 119.50 | 659,328 | +0.43(+0.36%) |
Jan 29, 2021 | 122.80 | 123.51 | 118.42 | 119.06 | 929,005 | -4.39(-3.55%) |
Jan 28, 2021 | 122.00 | 124.23 | 119.79 | 123.45 | 988,549 | +4.06(+3.40%) |
Jan 27, 2021 | 120.88 | 121.44 | 118.80 | 119.39 | 1,378,347 | -3.96(-3.21%) |
Jan 26, 2021 | 126.96 | 127.39 | 123.25 | 123.35 | 717,472 | -2.52(-2.00%) |
Jan 25, 2021 | 126.41 | 127.06 | 122.75 | 125.87 | 1,208,845 | -2.81(-2.18%) |
Jan 22, 2021 | 128.38 | 130.18 | 127.14 | 128.67 | 892,846 | -1.21(-0.93%) |
Jan 21, 2021 | 128.25 | 131.22 | 126.49 | 129.89 | 1,135,670 | +0.70(+0.54%) |
Jan 20, 2021 | 130.87 | 131.50 | 128.43 | 129.19 | 845,636 | -2.22(-1.69%) |
Jan 19, 2021 | 130.66 | 131.96 | 129.82 | 131.41 | 982,683 | +1.28(+0.99%) |
Jan 15, 2021 | 131.58 | 132.68 | 129.32 | 130.12 | 727,071 | -4.12(-3.07%) |
Jan 14, 2021 | 133.23 | 135.24 | 132.58 | 134.25 | 699,475 | +2.38(+1.81%) |
Jan 13, 2021 | 133.28 | 134.44 | 130.15 | 131.87 | 1,179,006 | -2.64(-1.96%) |
Jan 12, 2021 | 132.84 | 135.72 | 131.66 | 134.51 | 1,158,342 | +2.65(+2.01%) |
Jan 11, 2021 | 127.80 | 132.08 | 127.14 | 131.86 | 706,555 | +2.21(+1.71%) |
Jan 08, 2021 | 131.51 | 132.17 | 127.06 | 129.64 | 1,018,790 | -2.98(-2.24%) |
Jan 07, 2021 | 130.42 | 134.04 | 127.87 | 132.62 | 1,777,626 | +6.96(+5.54%) |
Jan 06, 2021 | 119.47 | 126.47 | 119.34 | 125.66 | 1,543,002 | +10.17(+8.81%) |
Jan 05, 2021 | 113.47 | 116.31 | 112.80 | 115.49 | 854,293 | +1.50(+1.32%) |
Jan 04, 2021 | 115.61 | 116.48 | 112.76 | 113.99 | 1,041,825 | -0.43(-0.38%) |
Dec 31, 2020 | 114.42 | 114.42 | 114.42 | 574,041 | +1.49(+1.32%) | |
Dec 30, 2020 | 111.25 | 113.34 | 111.25 | 112.93 | 574,041 | +1.65(+1.48%) |
Dec 29, 2020 | 112.84 | 113.09 | 111.00 | 111.28 | 531,127 | -1.70(-1.50%) |
Dec 28, 2020 | 113.14 | 114.48 | 111.99 | 112.98 | 385,618 | +0.67(+0.59%) |
Dec 24, 2020 | 112.92 | 112.92 | 110.85 | 112.31 | 270,691 | -0.59(-0.52%) |
Dec 23, 2020 | 109.78 | 113.15 | 109.78 | 112.90 | 641,486 | +4.02(+3.69%) |
Dec 22, 2020 | 111.65 | 112.17 | 108.81 | 108.88 | 1,029,444 | -2.61(-2.34%) |
Dec 21, 2020 | 110.75 | 111.75 | 107.76 | 111.49 | 1,545,601 | +0.28(+0.25%) |
Dec 18, 2020 | 113.19 | 113.66 | 110.19 | 111.21 | 2,082,974 | -1.89(-1.67%) |
Dec 17, 2020 | 113.81 | 114.60 | 111.98 | 113.10 | 1,014,371 | -1.04(-0.91%) |
Dec 16, 2020 | 113.98 | 114.37 | 111.89 | 114.14 | 1,061,414 | +0.30(+0.26%) |
Dec 15, 2020 | 113.62 | 114.29 | 111.57 | 113.84 | 765,397 | +1.71(+1.52%) |
Dec 14, 2020 | 115.42 | 115.49 | 111.30 | 112.14 | 721,700 | -0.97(-0.86%) |
Dec 11, 2020 | 113.05 | 114.34 | 111.85 | 113.11 | 768,459 | -1.92(-1.67%) |
Dec 10, 2020 | 113.61 | 115.85 | 113.27 | 115.03 | 680,403 | -0.14(-0.13%) |
Dec 09, 2020 | 114.77 | 116.82 | 113.80 | 115.17 | 835,803 | +1.79(+1.58%) |
Dec 08, 2020 | 112.75 | 115.31 | 111.92 | 113.39 | 692,619 | -0.94(-0.83%) |
Dec 07, 2020 | 113.90 | 115.16 | 113.15 | 114.33 | 692,607 | -0.74(-0.64%) |
Dec 04, 2020 | 113.98 | 115.12 | 112.09 | 115.07 | 1,450,917 | +2.87(+2.56%) |
Dec 03, 2020 | 110.69 | 113.40 | 108.42 | 112.20 | 1,177,791 | +1.64(+1.48%) |
Dec 02, 2020 | 107.86 | 111.08 | 106.55 | 110.56 | 1,174,193 | +1.91(+1.75%) |