Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 127.40 | 127.40 | 123.74 | 125.25 | 480,426 | -2.11(-1.66%) |
Feb 25, 2021 | 131.73 | 131.96 | 126.45 | 127.36 | 519,098 | -5.12(-3.86%) |
Feb 24, 2021 | 128.07 | 133.90 | 126.63 | 132.48 | 508,353 | +0.67(+0.51%) |
Feb 23, 2021 | 129.02 | 132.19 | 127.59 | 131.81 | 387,932 | +2.77(+2.15%) |
Feb 22, 2021 | 129.87 | 131.69 | 128.75 | 129.04 | 209,142 | -2.56(-1.94%) |
Feb 19, 2021 | 128.21 | 131.73 | 128.01 | 131.60 | 291,429 | +4.05(+3.18%) |
Feb 18, 2021 | 126.53 | 128.30 | 125.76 | 127.55 | 220,589 | -0.25(-0.19%) |
Feb 17, 2021 | 125.95 | 128.37 | 125.27 | 127.80 | 227,145 | +0.98(+0.77%) |
Feb 16, 2021 | 128.10 | 128.54 | 126.67 | 126.82 | 271,366 | -1.18(-0.92%) |
Feb 12, 2021 | 128.99 | 129.65 | 127.81 | 128.00 | 299,764 | -1.90(-1.46%) |
Feb 11, 2021 | 130.07 | 131.53 | 129.19 | 129.90 | 202,705 | +0.54(+0.42%) |
Feb 10, 2021 | 131.64 | 132.48 | 129.22 | 129.36 | 270,056 | -1.62(-1.24%) |
Feb 09, 2021 | 130.91 | 131.29 | 128.95 | 130.99 | 194,548 | -0.30(-0.23%) |
Feb 08, 2021 | 129.22 | 131.38 | 129.22 | 131.28 | 207,259 | +2.86(+2.23%) |
Feb 05, 2021 | 128.89 | 129.72 | 127.48 | 128.43 | 293,036 | +0.26(+0.20%) |
Feb 04, 2021 | 127.14 | 129.18 | 126.61 | 128.17 | 347,857 | +1.90(+1.51%) |
Feb 03, 2021 | 124.05 | 126.85 | 123.38 | 126.27 | 414,359 | +1.86(+1.50%) |
Feb 02, 2021 | 120.67 | 124.68 | 119.94 | 124.40 | 604,310 | +5.69(+4.79%) |
Feb 01, 2021 | 118.90 | 119.73 | 117.52 | 118.72 | 415,045 | +1.47(+1.26%) |
Jan 29, 2021 | 116.28 | 118.54 | 115.82 | 117.24 | 555,945 | -0.69(-0.58%) |
Jan 28, 2021 | 117.04 | 120.10 | 115.81 | 117.93 | 806,456 | +2.29(+1.98%) |
Jan 27, 2021 | 120.68 | 120.95 | 115.08 | 115.64 | 734,594 | -5.97(-4.91%) |
Jan 26, 2021 | 126.71 | 127.41 | 121.47 | 121.61 | 378,421 | -4.19(-3.33%) |
Jan 25, 2021 | 127.85 | 128.24 | 125.31 | 125.81 | 437,326 | -2.35(-1.83%) |
Jan 22, 2021 | 129.70 | 130.94 | 127.72 | 128.16 | 708,790 | -2.90(-2.21%) |
Jan 21, 2021 | 135.15 | 135.95 | 130.45 | 131.06 | 521,229 | -5.09(-3.74%) |
Jan 20, 2021 | 136.45 | 137.02 | 135.47 | 136.14 | 371,118 | +0.71(+0.52%) |
Jan 19, 2021 | 135.46 | 136.78 | 134.88 | 135.44 | 344,581 | +0.95(+0.70%) |
Jan 15, 2021 | 137.26 | 137.26 | 134.34 | 134.49 | 485,548 | -3.70(-2.68%) |
Jan 14, 2021 | 138.46 | 140.71 | 137.46 | 138.19 | 501,526 | +0.76(+0.55%) |
Jan 13, 2021 | 135.88 | 137.87 | 135.81 | 137.44 | 272,564 | +0.94(+0.69%) |
Jan 12, 2021 | 137.88 | 138.06 | 136.16 | 136.50 | 229,984 | -0.57(-0.41%) |
Jan 11, 2021 | 135.45 | 138.18 | 135.45 | 137.07 | 233,980 | -0.85(-0.61%) |
Jan 08, 2021 | 136.86 | 138.56 | 135.81 | 137.92 | 432,524 | +1.45(+1.07%) |
Jan 07, 2021 | 135.21 | 136.83 | 134.75 | 136.46 | 421,422 | +2.71(+2.03%) |
Jan 06, 2021 | 129.78 | 134.62 | 129.78 | 133.75 | 539,489 | +3.50(+2.69%) |
Jan 05, 2021 | 127.09 | 130.37 | 127.07 | 130.25 | 310,499 | +3.24(+2.55%) |
Jan 04, 2021 | 131.84 | 132.21 | 125.81 | 127.00 | 430,757 | -4.76(-3.61%) |
Dec 31, 2020 | 131.76 | 131.76 | 131.76 | 716,306 | -0.09(-0.07%) | |
Dec 30, 2020 | 130.46 | 132.91 | 130.46 | 131.85 | 716,306 | +1.26(+0.97%) |
Dec 29, 2020 | 132.13 | 132.35 | 128.91 | 130.59 | 178,488 | -0.82(-0.62%) |
Dec 28, 2020 | 131.29 | 132.68 | 130.88 | 131.40 | 231,929 | +0.84(+0.64%) |
Dec 24, 2020 | 131.11 | 131.16 | 129.75 | 130.57 | 84,909 | -0.45(-0.34%) |
Dec 23, 2020 | 130.49 | 132.85 | 130.26 | 131.01 | 374,047 | +2.55(+1.98%) |
Dec 22, 2020 | 128.11 | 130.16 | 127.24 | 128.47 | 492,444 | -2.57(-1.96%) |
Dec 21, 2020 | 129.16 | 132.64 | 128.73 | 131.03 | 573,832 | -1.41(-1.07%) |
Dec 18, 2020 | 130.81 | 133.58 | 130.53 | 132.45 | 879,043 | +1.52(+1.16%) |
Dec 17, 2020 | 132.27 | 132.86 | 130.76 | 130.93 | 602,418 | -0.94(-0.71%) |
Dec 16, 2020 | 133.78 | 134.44 | 131.13 | 131.86 | 362,655 | -1.44(-1.08%) |
Dec 15, 2020 | 132.13 | 133.37 | 131.24 | 133.30 | 416,728 | +1.61(+1.22%) |
Dec 14, 2020 | 132.38 | 133.51 | 131.17 | 131.69 | 444,092 | +0.47(+0.36%) |
Dec 11, 2020 | 130.17 | 131.60 | 129.40 | 131.22 | 436,004 | +0.77(+0.59%) |
Dec 10, 2020 | 129.50 | 131.33 | 129.08 | 130.46 | 333,517 | +0.21(+0.16%) |
Dec 09, 2020 | 131.85 | 132.46 | 129.09 | 130.25 | 319,091 | -1.34(-1.02%) |
Dec 08, 2020 | 131.87 | 134.11 | 130.45 | 131.59 | 297,028 | -1.32(-1.00%) |
Dec 07, 2020 | 133.25 | 133.84 | 131.85 | 132.91 | 336,114 | +0.71(+0.53%) |
Dec 04, 2020 | 131.85 | 132.93 | 130.74 | 132.21 | 209,913 | +1.28(+0.98%) |
Dec 03, 2020 | 129.56 | 133.25 | 128.56 | 130.93 | 434,633 | +1.89(+1.47%) |
Dec 02, 2020 | 127.30 | 129.45 | 125.87 | 129.03 | 432,409 | +0.85(+0.66%) |