Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 133.20 | 133.40 | 129.30 | 131.00 | 46,525 | -3.60(-2.67%) |
Feb 25, 2021 | 135.60 | 135.80 | 134.00 | 134.60 | 21,843 | -1.20(-0.88%) |
Feb 24, 2021 | 134.60 | 136.00 | 134.00 | 135.80 | 22,080 | +0.20(+0.15%) |
Feb 23, 2021 | 135.00 | 135.60 | 133.40 | 135.60 | 26,928 | -0.60(-0.44%) |
Feb 22, 2021 | 133.40 | 136.20 | 133.40 | 136.20 | 26,194 | +2.60(+1.95%) |
Feb 19, 2021 | 134.40 | 134.40 | 132.80 | 133.60 | 22,010 | -3.40(-2.48%) |
Feb 18, 2021 | 137.40 | 137.80 | 136.00 | 137.00 | 53,305 | -0.80(-0.58%) |
Feb 17, 2021 | 136.80 | 138.00 | 136.00 | 137.80 | 74,077 | +0.40(+0.29%) |
Feb 16, 2021 | 136.80 | 138.40 | 135.80 | 137.40 | 38,629 | +0.20(+0.15%) |
Feb 12, 2021 | 136.20 | 137.60 | 135.80 | 137.20 | 30,850 | +1.40(+1.03%) |
Feb 11, 2021 | 136.20 | 137.00 | 135.20 | 135.80 | 26,373 | +0.20(+0.15%) |
Feb 10, 2021 | 137.40 | 137.60 | 135.20 | 135.60 | 21,154 | -1.00(-0.73%) |
Feb 09, 2021 | 137.40 | 137.80 | 135.60 | 136.60 | 28,336 | -0.40(-0.29%) |
Feb 08, 2021 | 136.00 | 137.60 | 136.00 | 137.00 | 33,246 | +2.60(+1.93%) |
Feb 05, 2021 | 133.40 | 135.00 | 132.80 | 134.40 | 23,840 | +2.40(+1.82%) |
Feb 04, 2021 | 132.20 | 132.60 | 130.20 | 132.00 | 25,444 | -1.20(-0.90%) |
Feb 03, 2021 | 133.80 | 134.00 | 132.80 | 133.20 | 17,814 | +1.60(+1.22%) |
Feb 02, 2021 | 134.80 | 134.80 | 129.80 | 131.60 | 21,134 | -4.60(-3.38%) |
Feb 01, 2021 | 139.40 | 139.60 | 134.20 | 136.20 | 43,131 | +5.80(+4.45%) |
Jan 29, 2021 | 130.60 | 131.40 | 130.00 | 130.40 | 26,645 | +0.80(+0.62%) |
Jan 28, 2021 | 129.00 | 130.20 | 126.00 | 129.60 | 31,196 | +2.40(+1.89%) |
Jan 27, 2021 | 127.60 | 127.80 | 124.80 | 127.20 | 16,090 | -1.20(-0.93%) |
Jan 26, 2021 | 128.80 | 129.00 | 127.60 | 128.40 | 10,355 | +1.20(+0.94%) |
Jan 25, 2021 | 128.60 | 129.00 | 126.60 | 127.20 | 16,658 | -0.80(-0.62%) |
Jan 22, 2021 | 127.80 | 128.40 | 126.80 | 128.00 | 13,020 | -2.00(-1.54%) |
Jan 21, 2021 | 129.40 | 130.00 | 128.00 | 130.00 | 13,004 | +0.90(+0.70%) |
Jan 20, 2021 | 127.40 | 129.20 | 127.40 | 129.10 | 13,335 | +2.30(+1.81%) |
Jan 19, 2021 | 126.80 | 127.20 | 125.60 | 126.80 | 18,497 | +0.00(+0.00%) |
Jan 15, 2021 | 128.40 | 128.40 | 126.20 | 126.80 | 30,055 | -3.20(-2.46%) |
Jan 14, 2021 | 129.00 | 130.80 | 129.00 | 130.00 | 13,415 | +1.80(+1.40%) |
Jan 13, 2021 | 129.40 | 129.80 | 128.20 | 128.20 | 13,429 | -1.60(-1.23%) |
Jan 12, 2021 | 128.20 | 130.20 | 128.00 | 129.80 | 15,940 | +2.80(+2.20%) |
Jan 11, 2021 | 126.20 | 128.00 | 126.00 | 127.00 | 13,798 | -1.00(-0.78%) |
Jan 08, 2021 | 133.80 | 134.00 | 124.80 | 128.00 | 44,935 | -6.20(-4.62%) |
Jan 07, 2021 | 133.80 | 134.60 | 133.20 | 134.20 | 18,161 | +0.60(+0.45%) |
Jan 06, 2021 | 133.20 | 134.20 | 132.20 | 133.60 | 12,604 | -0.40(-0.30%) |
Jan 05, 2021 | 133.60 | 134.20 | 133.27 | 134.00 | 12,615 | +1.20(+0.90%) |
Jan 04, 2021 | 133.80 | 134.00 | 132.20 | 132.80 | 13,409 | +1.20(+0.91%) |
Dec 31, 2020 | 131.60 | 131.60 | 131.60 | 9,879 | +0.20(+0.15%) | |
Dec 30, 2020 | 131.80 | 131.80 | 130.80 | 131.40 | 9,879 | +0.80(+0.61%) |
Dec 29, 2020 | 131.00 | 131.20 | 130.20 | 130.60 | 14,132 | +0.20(+0.15%) |
Dec 28, 2020 | 130.80 | 131.40 | 130.30 | 130.40 | 13,689 | +1.20(+0.93%) |
Dec 24, 2020 | 128.40 | 129.40 | 128.20 | 129.20 | 2,825 | +1.20(+0.94%) |
Dec 23, 2020 | 128.20 | 129.00 | 128.00 | 128.00 | 13,632 | +1.40(+1.11%) |
Dec 22, 2020 | 129.60 | 129.60 | 126.40 | 126.60 | 12,548 | -2.80(-2.16%) |
Dec 21, 2020 | 127.40 | 129.80 | 126.80 | 129.40 | 13,041 | -2.20(-1.67%) |
Dec 18, 2020 | 131.80 | 132.20 | 131.20 | 131.60 | 16,990 | -0.40(-0.30%) |
Dec 17, 2020 | 132.00 | 132.40 | 131.41 | 132.00 | 21,333 | +1.80(+1.38%) |
Dec 16, 2020 | 129.20 | 130.40 | 128.50 | 130.20 | 13,416 | +2.60(+2.04%) |
Dec 15, 2020 | 126.20 | 128.00 | 126.20 | 127.60 | 12,185 | +2.80(+2.24%) |
Dec 14, 2020 | 126.20 | 126.60 | 124.80 | 124.80 | 9,658 | -0.80(-0.64%) |
Dec 11, 2020 | 125.60 | 126.00 | 125.00 | 125.60 | 4,540 | +0.00(+0.00%) |
Dec 10, 2020 | 125.20 | 126.80 | 125.00 | 125.60 | 19,521 | +0.60(+0.48%) |
Dec 09, 2020 | 127.20 | 127.20 | 123.80 | 125.00 | 14,320 | -2.70(-2.11%) |
Dec 08, 2020 | 128.20 | 128.80 | 127.20 | 127.70 | 25,122 | +0.10(+0.08%) |
Dec 07, 2020 | 126.00 | 128.40 | 125.00 | 127.60 | 15,566 | +1.40(+1.11%) |
Dec 04, 2020 | 125.80 | 126.40 | 125.10 | 126.20 | 13,640 | +0.60(+0.48%) |
Dec 03, 2020 | 125.00 | 125.80 | 123.80 | 125.60 | 9,639 | +0.80(+0.64%) |
Dec 02, 2020 | 124.40 | 125.00 | 123.60 | 124.80 | 12,513 | +0.30(+0.24%) |