Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 120.02 | 122.23 | 118.66 | 118.72 | 168,081,632 | +0.27(+0.22%) |
Feb 25, 2021 | 122.07 | 123.81 | 118.02 | 118.45 | 150,441,664 | -4.27(-3.48%) |
Feb 24, 2021 | 122.32 | 122.93 | 119.67 | 122.72 | 113,061,120 | -0.50(-0.40%) |
Feb 23, 2021 | 121.17 | 124.06 | 115.91 | 123.22 | 161,216,800 | -0.14(-0.11%) |
Feb 22, 2021 | 125.33 | 127.00 | 122.97 | 123.36 | 105,824,096 | -3.79(-2.98%) |
Feb 19, 2021 | 127.51 | 127.97 | 126.10 | 127.15 | 89,544,776 | +0.16(+0.12%) |
Feb 18, 2021 | 126.49 | 127.27 | 124.74 | 126.99 | 98,723,616 | -1.11(-0.86%) |
Feb 17, 2021 | 128.50 | 129.45 | 126.76 | 128.10 | 100,034,584 | -2.30(-1.76%) |
Feb 16, 2021 | 132.65 | 133.16 | 130.01 | 130.40 | 81,933,088 | -2.13(-1.61%) |
Feb 12, 2021 | 131.53 | 132.69 | 130.89 | 132.53 | 61,432,112 | +0.23(+0.18%) |
Feb 11, 2021 | 133.05 | 133.53 | 130.97 | 132.30 | 65,526,900 | -0.25(-0.19%) |
Feb 10, 2021 | 133.62 | 134.12 | 131.58 | 132.55 | 74,419,088 | -0.61(-0.46%) |
Feb 09, 2021 | 133.76 | 134.99 | 133.00 | 133.16 | 78,182,856 | -0.88(-0.66%) |
Feb 08, 2021 | 133.18 | 134.09 | 132.09 | 134.04 | 72,659,056 | +0.15(+0.11%) |
Feb 05, 2021 | 134.47 | 134.54 | 133.01 | 133.90 | 77,313,528 | -0.42(-0.31%) |
Feb 04, 2021 | 133.25 | 134.32 | 131.57 | 134.31 | 85,865,312 | +3.37(+2.58%) |
Feb 03, 2021 | 132.72 | 132.73 | 130.62 | 130.94 | 89,928,296 | -1.03(-0.78%) |
Feb 02, 2021 | 132.69 | 133.25 | 131.59 | 131.97 | 84,831,968 | +0.83(+0.63%) |
Feb 01, 2021 | 130.75 | 132.35 | 128.00 | 131.13 | 108,410,696 | +2.13(+1.65%) |
Jan 29, 2021 | 132.79 | 133.68 | 127.29 | 129.00 | 181,593,520 | -5.02(-3.74%) |
Jan 28, 2021 | 136.39 | 138.81 | 133.64 | 134.02 | 145,132,160 | -4.86(-3.50%) |
Jan 27, 2021 | 140.22 | 141.07 | 137.26 | 138.88 | 142,292,896 | -1.08(-0.77%) |
Jan 26, 2021 | 140.38 | 141.07 | 138.20 | 139.95 | 99,884,856 | +0.23(+0.17%) |
Jan 25, 2021 | 139.86 | 141.84 | 133.48 | 139.72 | 160,894,512 | +3.76(+2.77%) |
Jan 22, 2021 | 133.23 | 136.72 | 131.99 | 135.95 | 117,083,264 | +2.15(+1.61%) |
Jan 21, 2021 | 130.80 | 136.54 | 130.60 | 133.80 | 122,866,944 | +4.73(+3.67%) |
Jan 20, 2021 | 125.78 | 129.52 | 125.67 | 129.07 | 106,199,816 | +4.11(+3.29%) |
Jan 19, 2021 | 124.92 | 125.83 | 124.09 | 124.97 | 92,368,920 | +0.67(+0.54%) |
Jan 15, 2021 | 125.89 | 127.31 | 124.15 | 124.29 | 114,156,880 | -1.73(-1.37%) |
Jan 14, 2021 | 127.87 | 128.06 | 125.87 | 126.02 | 92,069,952 | -1.94(-1.51%) |
Jan 13, 2021 | 125.87 | 128.50 | 125.61 | 127.96 | 90,443,504 | +2.04(+1.62%) |
Jan 12, 2021 | 125.62 | 126.78 | 124.02 | 125.91 | 93,830,280 | -0.18(-0.14%) |
Jan 11, 2021 | 126.30 | 127.25 | 125.62 | 126.09 | 102,685,360 | -3.00(-2.33%) |
Jan 08, 2021 | 129.46 | 129.66 | 127.31 | 129.09 | 107,568,936 | +1.11(+0.86%) |
Jan 07, 2021 | 125.48 | 128.68 | 125.00 | 127.99 | 111,502,456 | +4.22(+3.41%) |
Jan 06, 2021 | 124.86 | 128.11 | 123.55 | 123.76 | 158,167,104 | -4.31(-3.37%) |
Jan 05, 2021 | 126.00 | 128.79 | 125.55 | 128.07 | 99,550,176 | +1.56(+1.24%) |
Jan 04, 2021 | 130.53 | 130.62 | 123.92 | 126.51 | 146,403,280 | -3.21(-2.47%) |
Dec 31, 2020 | 129.72 | 129.72 | 129.72 | 98,505,272 | -1.01(-0.77%) | |
Dec 30, 2020 | 132.54 | 132.94 | 130.41 | 130.72 | 98,505,272 | -1.12(-0.85%) |
Dec 29, 2020 | 134.96 | 135.68 | 131.33 | 131.85 | 123,552,040 | -1.78(-1.33%) |
Dec 28, 2020 | 130.99 | 134.26 | 130.52 | 133.63 | 127,040,240 | +4.62(+3.58%) |
Dec 24, 2020 | 128.38 | 130.47 | 128.16 | 129.01 | 56,189,264 | +0.99(+0.77%) |
Dec 23, 2020 | 129.20 | 129.46 | 127.85 | 128.03 | 90,056,880 | -0.90(-0.70%) |
Dec 22, 2020 | 128.66 | 131.39 | 126.74 | 128.92 | 172,798,000 | +3.57(+2.85%) |
Dec 21, 2020 | 122.22 | 125.43 | 120.68 | 125.36 | 122,877,736 | +1.54(+1.24%) |
Dec 18, 2020 | 126.07 | 126.21 | 123.29 | 123.82 | 196,955,488 | -2.00(-1.59%) |
Dec 17, 2020 | 126.01 | 126.68 | 125.17 | 125.82 | 96,376,464 | +0.87(+0.70%) |
Dec 16, 2020 | 124.56 | 125.49 | 123.72 | 124.95 | 100,318,840 | -0.07(-0.05%) |
Dec 15, 2020 | 121.55 | 125.03 | 121.35 | 125.01 | 160,859,440 | +5.96(+5.01%) |
Dec 14, 2020 | 119.85 | 120.59 | 118.82 | 119.05 | 80,763,384 | -0.62(-0.51%) |
Dec 11, 2020 | 119.69 | 120.01 | 117.85 | 119.67 | 88,932,776 | -0.81(-0.67%) |
Dec 10, 2020 | 117.80 | 121.09 | 117.46 | 120.48 | 82,984,816 | +1.43(+1.20%) |
Dec 09, 2020 | 121.74 | 123.13 | 118.29 | 119.05 | 117,439,160 | -2.54(-2.09%) |
Dec 08, 2020 | 121.58 | 122.18 | 120.33 | 121.59 | 83,876,184 | +0.62(+0.51%) |
Dec 07, 2020 | 119.57 | 121.78 | 119.51 | 120.98 | 88,534,600 | +1.47(+1.23%) |
Dec 04, 2020 | 119.85 | 120.11 | 118.80 | 119.51 | 80,054,512 | -0.67(-0.56%) |
Dec 03, 2020 | 120.75 | 121.01 | 119.47 | 120.19 | 80,640,216 | -0.14(-0.11%) |
Dec 02, 2020 | 119.28 | 120.61 | 118.18 | 120.32 | 90,876,144 | +0.35(+0.29%) |