Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 137.53 | 139.00 | 135.93 | 136.03 | 325,495 | -1.65(-1.20%) |
Feb 25, 2021 | 136.69 | 139.27 | 136.01 | 137.69 | 405,455 | +1.14(+0.84%) |
Feb 24, 2021 | 135.65 | 137.16 | 133.46 | 136.54 | 252,991 | +1.09(+0.81%) |
Feb 23, 2021 | 137.46 | 139.78 | 134.53 | 135.45 | 430,338 | -3.01(-2.17%) |
Feb 22, 2021 | 139.47 | 142.25 | 137.82 | 138.46 | 311,970 | -2.31(-1.64%) |
Feb 19, 2021 | 134.37 | 141.59 | 134.12 | 140.77 | 669,299 | +6.89(+5.15%) |
Feb 18, 2021 | 131.88 | 135.15 | 130.18 | 133.88 | 331,031 | +1.10(+0.83%) |
Feb 17, 2021 | 132.05 | 133.80 | 131.94 | 132.78 | 231,728 | -1.58(-1.18%) |
Feb 16, 2021 | 133.06 | 134.64 | 131.47 | 134.36 | 326,120 | +2.65(+2.01%) |
Feb 12, 2021 | 132.19 | 132.76 | 130.15 | 131.72 | 301,388 | -0.91(-0.68%) |
Feb 11, 2021 | 132.72 | 134.07 | 130.52 | 132.62 | 221,012 | +0.63(+0.48%) |
Feb 10, 2021 | 135.18 | 135.86 | 131.27 | 131.99 | 187,647 | -2.03(-1.51%) |
Feb 09, 2021 | 133.44 | 135.59 | 132.39 | 134.02 | 234,964 | +0.16(+0.12%) |
Feb 08, 2021 | 131.00 | 134.39 | 130.59 | 133.86 | 366,841 | +2.38(+1.81%) |
Feb 05, 2021 | 131.66 | 135.84 | 130.45 | 131.49 | 528,877 | +1.67(+1.29%) |
Feb 04, 2021 | 125.14 | 129.91 | 124.83 | 129.82 | 376,838 | +4.68(+3.74%) |
Feb 03, 2021 | 131.31 | 131.31 | 124.34 | 125.13 | 303,264 | -0.37(-0.30%) |
Feb 02, 2021 | 123.42 | 125.85 | 122.80 | 125.50 | 355,301 | +3.73(+3.06%) |
Feb 01, 2021 | 119.33 | 122.52 | 118.39 | 121.77 | 317,576 | +2.41(+2.01%) |
Jan 29, 2021 | 124.36 | 125.88 | 119.37 | 119.37 | 543,746 | -5.53(-4.43%) |
Jan 28, 2021 | 140.75 | 140.75 | 124.57 | 124.90 | 588,641 | -1.74(-1.37%) |
Jan 27, 2021 | 130.15 | 130.15 | 122.28 | 126.64 | 476,434 | -4.52(-3.44%) |
Jan 26, 2021 | 137.01 | 137.01 | 130.86 | 131.15 | 462,542 | -4.16(-3.08%) |
Jan 25, 2021 | 139.28 | 140.20 | 133.78 | 135.31 | 436,431 | -4.53(-3.24%) |
Jan 22, 2021 | 133.35 | 140.10 | 132.42 | 139.84 | 784,098 | +7.50(+5.67%) |
Jan 21, 2021 | 134.15 | 136.99 | 131.50 | 132.34 | 385,060 | -1.00(-0.75%) |
Jan 20, 2021 | 132.62 | 134.23 | 130.56 | 133.34 | 305,883 | +1.43(+1.09%) |
Jan 19, 2021 | 131.91 | 132.27 | 129.47 | 131.91 | 326,851 | +1.79(+1.37%) |
Jan 15, 2021 | 130.94 | 131.84 | 127.82 | 130.12 | 317,448 | -1.50(-1.14%) |
Jan 14, 2021 | 129.32 | 132.11 | 128.79 | 131.62 | 261,753 | +3.75(+2.93%) |
Jan 13, 2021 | 129.66 | 132.30 | 126.40 | 127.87 | 204,565 | -2.23(-1.71%) |
Jan 12, 2021 | 130.16 | 132.42 | 129.59 | 130.10 | 255,920 | +0.93(+0.72%) |
Jan 11, 2021 | 127.95 | 129.63 | 126.69 | 129.17 | 244,070 | -0.61(-0.47%) |
Jan 08, 2021 | 129.61 | 130.94 | 128.25 | 129.78 | 276,099 | +0.26(+0.20%) |
Jan 07, 2021 | 128.05 | 131.25 | 125.83 | 129.51 | 430,386 | +1.18(+0.92%) |
Jan 06, 2021 | 116.42 | 129.98 | 113.09 | 128.33 | 940,317 | +13.73(+11.98%) |
Jan 05, 2021 | 111.72 | 115.58 | 111.50 | 114.61 | 261,067 | +2.50(+2.23%) |
Jan 04, 2021 | 114.50 | 115.46 | 111.10 | 112.10 | 328,035 | -1.58(-1.39%) |
Dec 31, 2020 | 113.68 | 113.68 | 113.68 | 200,823 | -0.05(-0.04%) | |
Dec 30, 2020 | 113.47 | 115.37 | 113.47 | 113.73 | 200,823 | +0.27(+0.23%) |
Dec 29, 2020 | 115.14 | 115.56 | 112.75 | 113.47 | 199,818 | -1.02(-0.89%) |
Dec 28, 2020 | 114.56 | 115.40 | 113.63 | 114.49 | 198,217 | +1.16(+1.02%) |
Dec 24, 2020 | 113.57 | 113.79 | 112.31 | 113.33 | 81,882 | -0.02(-0.02%) |
Dec 23, 2020 | 114.34 | 114.67 | 113.03 | 113.35 | 258,672 | -0.21(-0.18%) |
Dec 22, 2020 | 114.28 | 115.20 | 112.85 | 113.56 | 265,683 | -0.48(-0.42%) |
Dec 21, 2020 | 112.00 | 115.26 | 111.64 | 114.04 | 425,302 | +0.14(+0.12%) |
Dec 18, 2020 | 115.70 | 116.50 | 113.55 | 113.90 | 731,139 | -1.41(-1.23%) |
Dec 17, 2020 | 113.74 | 115.49 | 111.09 | 115.31 | 336,507 | +1.82(+1.60%) |
Dec 16, 2020 | 112.90 | 114.96 | 112.60 | 113.50 | 299,031 | +0.55(+0.49%) |
Dec 15, 2020 | 114.41 | 114.84 | 112.18 | 112.95 | 594,159 | -0.79(-0.69%) |
Dec 14, 2020 | 115.60 | 115.91 | 112.82 | 113.73 | 257,894 | -0.31(-0.28%) |
Dec 11, 2020 | 113.72 | 115.42 | 112.47 | 114.05 | 205,725 | -0.59(-0.52%) |
Dec 10, 2020 | 113.19 | 115.01 | 112.09 | 114.64 | 427,329 | +1.04(+0.91%) |
Dec 09, 2020 | 118.11 | 118.15 | 113.20 | 113.61 | 413,679 | -3.41(-2.91%) |
Dec 08, 2020 | 117.46 | 119.11 | 116.67 | 117.01 | 285,169 | -0.38(-0.33%) |
Dec 07, 2020 | 119.78 | 120.06 | 116.89 | 117.39 | 320,116 | -2.30(-1.92%) |
Dec 04, 2020 | 118.13 | 120.40 | 118.13 | 119.69 | 205,419 | +2.27(+1.93%) |
Dec 03, 2020 | 118.50 | 119.31 | 117.00 | 117.42 | 354,925 | -0.79(-0.66%) |
Dec 02, 2020 | 118.72 | 118.85 | 116.72 | 118.21 | 233,772 | -0.10(-0.08%) |