Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 139.06 | 143.32 | 137.74 | 141.09 | 2,526,000 | +3.07(+2.22%) |
Feb 25, 2021 | 138.43 | 142.64 | 137.27 | 138.02 | 3,037,630 | -1.40(-1.00%) |
Feb 24, 2021 | 131.60 | 140.20 | 129.81 | 139.42 | 3,097,258 | +6.82(+5.14%) |
Feb 23, 2021 | 135.54 | 135.89 | 128.49 | 132.60 | 3,075,685 | -0.56(-0.42%) |
Feb 22, 2021 | 138.92 | 138.93 | 132.92 | 133.16 | 2,089,307 | -6.50(-4.65%) |
Feb 19, 2021 | 141.22 | 142.33 | 139.60 | 139.66 | 1,579,400 | +0.13(+0.09%) |
Feb 18, 2021 | 140.20 | 140.91 | 137.67 | 139.53 | 1,723,312 | -2.25(-1.59%) |
Feb 17, 2021 | 144.90 | 145.33 | 140.08 | 141.78 | 1,123,116 | -4.21(-2.88%) |
Feb 16, 2021 | 148.64 | 149.08 | 145.66 | 145.99 | 1,309,507 | +0.31(+0.21%) |
Feb 12, 2021 | 143.52 | 145.92 | 142.63 | 145.68 | 1,152,700 | +1.71(+1.19%) |
Feb 11, 2021 | 139.53 | 144.06 | 138.81 | 143.97 | 1,131,832 | +6.11(+4.43%) |
Feb 10, 2021 | 140.20 | 140.97 | 137.52 | 137.86 | 1,116,113 | -1.63(-1.17%) |
Feb 09, 2021 | 137.56 | 139.87 | 137.02 | 139.49 | 888,164 | +1.91(+1.39%) |
Feb 08, 2021 | 137.17 | 138.43 | 136.66 | 137.58 | 1,248,423 | +1.78(+1.31%) |
Feb 05, 2021 | 137.57 | 138.94 | 135.52 | 135.80 | 1,802,500 | -1.30(-0.95%) |
Feb 04, 2021 | 135.22 | 137.25 | 134.87 | 137.10 | 1,332,268 | +2.28(+1.69%) |
Feb 03, 2021 | 136.00 | 136.32 | 134.07 | 134.82 | 1,538,707 | -0.90(-0.66%) |
Feb 02, 2021 | 135.33 | 136.46 | 134.82 | 135.72 | 1,442,128 | +1.32(+0.98%) |
Feb 01, 2021 | 131.98 | 134.98 | 130.98 | 134.40 | 1,430,033 | +4.01(+3.08%) |
Jan 29, 2021 | 132.55 | 133.15 | 130.04 | 130.39 | 1,859,400 | -2.56(-1.93%) |
Jan 28, 2021 | 129.79 | 135.07 | 129.55 | 132.95 | 1,549,392 | +4.52(+3.52%) |
Jan 27, 2021 | 132.00 | 133.96 | 127.56 | 128.43 | 2,085,163 | -5.40(-4.03%) |
Jan 26, 2021 | 135.77 | 135.97 | 133.53 | 133.83 | 960,653 | -2.07(-1.52%) |
Jan 25, 2021 | 138.81 | 139.40 | 134.31 | 135.90 | 1,229,547 | -1.52(-1.11%) |
Jan 22, 2021 | 139.08 | 140.40 | 137.04 | 137.42 | 1,402,400 | -1.20(-0.87%) |
Jan 21, 2021 | 140.95 | 141.25 | 138.20 | 138.62 | 1,196,387 | -1.48(-1.06%) |
Jan 20, 2021 | 138.29 | 142.11 | 138.29 | 140.10 | 1,432,848 | +2.48(+1.80%) |
Jan 19, 2021 | 135.83 | 137.98 | 134.85 | 137.62 | 947,432 | +2.98(+2.21%) |
Jan 15, 2021 | 134.41 | 136.15 | 132.93 | 134.64 | 1,126,700 | -0.76(-0.56%) |
Jan 14, 2021 | 134.38 | 136.02 | 133.82 | 135.40 | 1,490,765 | +1.28(+0.95%) |
Jan 13, 2021 | 134.06 | 135.17 | 132.16 | 134.12 | 1,155,307 | +0.40(+0.30%) |
Jan 12, 2021 | 135.05 | 135.05 | 132.63 | 133.72 | 1,338,223 | -0.97(-0.72%) |
Jan 11, 2021 | 133.89 | 136.31 | 132.83 | 134.69 | 2,332,751 | -1.50(-1.10%) |
Jan 08, 2021 | 136.94 | 138.54 | 134.10 | 136.19 | 2,049,600 | -0.86(-0.63%) |
Jan 07, 2021 | 132.14 | 137.49 | 131.74 | 137.05 | 1,639,747 | +6.41(+4.91%) |
Jan 06, 2021 | 132.34 | 133.41 | 129.91 | 130.64 | 2,299,152 | -5.50(-4.04%) |
Jan 05, 2021 | 136.74 | 137.33 | 135.00 | 136.14 | 1,634,117 | +0.38(+0.28%) |
Jan 04, 2021 | 136.89 | 138.31 | 133.51 | 135.76 | 2,501,149 | -0.67(-0.49%) |
Dec 31, 2020 | 136.43 | 136.43 | 136.43 | 944,507 | +1.18(+0.87%) | |
Dec 30, 2020 | 134.71 | 136.06 | 134.07 | 135.25 | 944,507 | +1.27(+0.95%) |
Dec 29, 2020 | 135.13 | 135.75 | 133.29 | 133.98 | 996,411 | -0.78(-0.58%) |
Dec 28, 2020 | 135.85 | 136.00 | 133.53 | 134.76 | 863,232 | +0.76(+0.57%) |
Dec 24, 2020 | 133.49 | 134.62 | 132.63 | 134.00 | 377,200 | +0.94(+0.71%) |
Dec 23, 2020 | 134.86 | 135.99 | 132.72 | 133.06 | 1,171,226 | -1.31(-0.97%) |
Dec 22, 2020 | 132.21 | 134.91 | 131.43 | 134.37 | 1,491,796 | +2.64(+2.00%) |
Dec 21, 2020 | 130.90 | 131.90 | 128.10 | 131.73 | 1,564,214 | -0.29(-0.22%) |
Dec 18, 2020 | 127.38 | 132.26 | 126.58 | 132.02 | 3,647,800 | +4.72(+3.71%) |
Dec 17, 2020 | 126.31 | 127.37 | 125.14 | 127.30 | 1,589,619 | +1.90(+1.52%) |
Dec 16, 2020 | 123.86 | 125.97 | 123.79 | 125.40 | 1,633,552 | +2.58(+2.10%) |
Dec 15, 2020 | 122.10 | 124.22 | 122.08 | 122.82 | 1,835,587 | +1.51(+1.24%) |
Dec 14, 2020 | 118.41 | 122.02 | 118.41 | 121.31 | 1,357,084 | +2.79(+2.35%) |
Dec 11, 2020 | 117.23 | 118.83 | 116.66 | 118.52 | 1,004,100 | +1.07(+0.91%) |
Dec 10, 2020 | 114.69 | 117.95 | 113.80 | 117.45 | 1,078,322 | +1.96(+1.70%) |
Dec 09, 2020 | 121.78 | 121.78 | 114.82 | 115.49 | 1,482,675 | -2.92(-2.47%) |
Dec 08, 2020 | 119.33 | 119.41 | 117.30 | 118.41 | 1,400,669 | -0.61(-0.51%) |
Dec 07, 2020 | 118.89 | 120.16 | 118.51 | 119.02 | 1,025,234 | +0.68(+0.57%) |
Dec 04, 2020 | 116.70 | 119.21 | 116.61 | 118.34 | 1,160,300 | +1.66(+1.42%) |
Dec 03, 2020 | 115.72 | 118.58 | 115.30 | 116.68 | 1,422,077 | +0.25(+0.21%) |
Dec 02, 2020 | 114.95 | 116.79 | 113.84 | 116.43 | 1,174,080 | +0.78(+0.67%) |