Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 130.46 | 131.27 | 122.78 | 122.80 | 1,083,535 | -9.40(-7.11%) |
Feb 25, 2021 | 135.23 | 135.71 | 131.31 | 132.20 | 830,843 | -2.96(-2.19%) |
Feb 24, 2021 | 131.20 | 136.04 | 131.20 | 135.16 | 793,346 | +4.07(+3.10%) |
Feb 23, 2021 | 130.32 | 133.66 | 128.72 | 131.09 | 755,026 | +1.97(+1.53%) |
Feb 22, 2021 | 125.77 | 129.94 | 124.98 | 129.12 | 793,965 | +2.07(+1.63%) |
Feb 19, 2021 | 124.98 | 127.34 | 124.20 | 127.06 | 468,746 | +2.20(+1.76%) |
Feb 18, 2021 | 125.67 | 126.17 | 123.72 | 124.86 | 429,119 | -1.56(-1.23%) |
Feb 17, 2021 | 125.05 | 126.69 | 124.82 | 126.42 | 256,780 | +0.79(+0.63%) |
Feb 16, 2021 | 127.00 | 127.12 | 125.03 | 125.63 | 388,014 | -1.05(-0.83%) |
Feb 12, 2021 | 126.93 | 127.86 | 125.84 | 126.67 | 274,328 | -0.74(-0.58%) |
Feb 11, 2021 | 128.24 | 129.29 | 127.27 | 127.42 | 520,283 | -0.45(-0.35%) |
Feb 10, 2021 | 128.03 | 128.96 | 127.19 | 127.87 | 293,122 | -0.01(-0.01%) |
Feb 09, 2021 | 129.57 | 129.73 | 126.42 | 127.88 | 538,548 | -0.92(-0.72%) |
Feb 08, 2021 | 128.23 | 129.40 | 127.87 | 128.80 | 396,983 | +0.74(+0.58%) |
Feb 05, 2021 | 129.99 | 129.99 | 126.73 | 128.06 | 628,567 | -0.99(-0.77%) |
Feb 04, 2021 | 127.33 | 129.35 | 126.61 | 129.05 | 484,362 | +2.08(+1.64%) |
Feb 03, 2021 | 124.73 | 127.34 | 124.25 | 126.97 | 858,195 | +1.53(+1.22%) |
Feb 02, 2021 | 126.29 | 128.06 | 124.65 | 125.44 | 673,952 | +0.33(+0.27%) |
Feb 01, 2021 | 123.20 | 125.72 | 121.05 | 125.11 | 671,531 | +2.94(+2.41%) |
Jan 29, 2021 | 124.87 | 125.40 | 121.35 | 122.17 | 651,121 | -3.10(-2.47%) |
Jan 28, 2021 | 124.60 | 126.98 | 123.71 | 125.26 | 946,463 | +2.11(+1.71%) |
Jan 27, 2021 | 122.48 | 124.08 | 121.33 | 123.16 | 1,266,911 | -2.02(-1.61%) |
Jan 26, 2021 | 126.11 | 126.50 | 124.28 | 125.18 | 617,824 | +0.19(+0.15%) |
Jan 25, 2021 | 126.03 | 126.08 | 123.23 | 124.99 | 615,058 | -1.51(-1.19%) |
Jan 22, 2021 | 127.42 | 128.38 | 125.94 | 126.50 | 512,426 | -1.61(-1.25%) |
Jan 21, 2021 | 129.59 | 130.10 | 127.64 | 128.10 | 340,480 | -0.94(-0.73%) |
Jan 20, 2021 | 127.78 | 129.98 | 127.13 | 129.05 | 389,154 | +1.27(+1.00%) |
Jan 19, 2021 | 130.62 | 131.17 | 127.20 | 127.77 | 524,334 | -2.04(-1.57%) |
Jan 15, 2021 | 130.07 | 131.13 | 129.17 | 129.81 | 531,817 | -1.09(-0.83%) |
Jan 14, 2021 | 133.37 | 134.02 | 130.46 | 130.90 | 463,373 | -2.05(-1.54%) |
Jan 13, 2021 | 134.34 | 135.21 | 131.24 | 132.95 | 599,834 | -1.85(-1.37%) |
Jan 12, 2021 | 132.43 | 135.23 | 131.30 | 134.80 | 855,753 | +2.40(+1.81%) |
Jan 11, 2021 | 135.22 | 137.74 | 129.05 | 132.40 | 1,286,546 | -5.90(-4.27%) |
Jan 08, 2021 | 139.89 | 140.65 | 137.34 | 138.30 | 521,101 | -1.29(-0.93%) |
Jan 07, 2021 | 139.67 | 140.94 | 138.13 | 139.59 | 538,091 | +0.73(+0.53%) |
Jan 06, 2021 | 135.35 | 140.32 | 135.35 | 138.85 | 648,099 | +5.50(+4.12%) |
Jan 05, 2021 | 130.42 | 135.31 | 129.20 | 133.36 | 525,424 | +0.80(+0.61%) |
Jan 04, 2021 | 135.02 | 135.68 | 130.43 | 132.55 | 497,334 | -2.18(-1.61%) |
Dec 31, 2020 | 134.73 | 134.73 | 134.73 | 293,459 | +1.34(+1.01%) | |
Dec 30, 2020 | 133.52 | 134.72 | 132.44 | 133.39 | 293,459 | -0.05(-0.04%) |
Dec 29, 2020 | 134.08 | 134.53 | 132.50 | 133.44 | 294,214 | -0.34(-0.26%) |
Dec 28, 2020 | 135.08 | 135.70 | 133.34 | 133.78 | 285,426 | -0.39(-0.29%) |
Dec 24, 2020 | 134.79 | 134.83 | 132.60 | 134.17 | 100,627 | -0.13(-0.09%) |
Dec 23, 2020 | 134.24 | 135.39 | 133.88 | 134.30 | 263,072 | +1.24(+0.93%) |
Dec 22, 2020 | 133.64 | 134.47 | 131.98 | 133.06 | 308,394 | -0.01(-0.01%) |
Dec 21, 2020 | 132.43 | 133.65 | 130.21 | 133.07 | 485,444 | -1.45(-1.08%) |
Dec 18, 2020 | 136.74 | 137.37 | 133.72 | 134.52 | 1,007,605 | -2.39(-1.75%) |
Dec 17, 2020 | 135.63 | 137.41 | 134.94 | 136.91 | 613,330 | +2.06(+1.53%) |
Dec 16, 2020 | 132.41 | 135.93 | 132.13 | 134.86 | 663,751 | +1.92(+1.44%) |
Dec 15, 2020 | 133.26 | 134.68 | 130.65 | 132.94 | 691,981 | +1.09(+0.83%) |
Dec 14, 2020 | 131.29 | 134.24 | 129.12 | 131.85 | 807,355 | +2.17(+1.67%) |
Dec 11, 2020 | 131.63 | 132.44 | 128.49 | 129.68 | 627,546 | -2.96(-2.23%) |
Dec 10, 2020 | 129.93 | 133.23 | 129.49 | 132.64 | 564,900 | +1.43(+1.09%) |
Dec 09, 2020 | 130.89 | 131.50 | 129.59 | 131.21 | 335,794 | +1.22(+0.93%) |
Dec 08, 2020 | 127.66 | 130.90 | 127.66 | 130.00 | 609,492 | +1.62(+1.26%) |
Dec 07, 2020 | 131.22 | 132.12 | 127.64 | 128.38 | 698,335 | -4.08(-3.08%) |
Dec 04, 2020 | 130.18 | 133.00 | 130.18 | 132.46 | 346,176 | +2.72(+2.10%) |
Dec 03, 2020 | 129.00 | 130.20 | 127.50 | 129.73 | 1,411,394 | +0.38(+0.30%) |
Dec 02, 2020 | 127.85 | 130.03 | 127.42 | 129.35 | 301,785 | +1.15(+0.89%) |