Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 118.03 | 119.88 | 115.59 | 118.51 | 18,363,910 | -0.06(-0.05%) |
Feb 25, 2021 | 123.76 | 123.78 | 118.31 | 118.57 | 14,379,518 | -5.93(-4.76%) |
Feb 24, 2021 | 121.87 | 124.57 | 120.15 | 124.50 | 13,566,904 | +3.01(+2.48%) |
Feb 23, 2021 | 120.99 | 123.97 | 117.99 | 121.49 | 19,571,942 | -4.21(-3.35%) |
Feb 22, 2021 | 125.71 | 127.30 | 125.33 | 125.69 | 10,972,844 | -2.91(-2.26%) |
Feb 19, 2021 | 128.12 | 129.81 | 127.72 | 128.60 | 11,446,985 | +1.91(+1.51%) |
Feb 18, 2021 | 126.90 | 127.87 | 125.53 | 126.69 | 12,325,604 | -1.54(-1.20%) |
Feb 17, 2021 | 131.00 | 131.41 | 128.07 | 128.23 | 13,134,437 | -3.56(-2.70%) |
Feb 16, 2021 | 133.26 | 133.81 | 131.20 | 131.79 | 12,558,730 | +1.87(+1.44%) |
Feb 12, 2021 | 130.72 | 131.56 | 129.07 | 129.92 | 11,810,631 | -1.03(-0.79%) |
Feb 11, 2021 | 127.42 | 131.02 | 126.15 | 130.95 | 13,107,888 | +5.15(+4.09%) |
Feb 10, 2021 | 126.21 | 127.98 | 124.69 | 125.81 | 12,942,395 | +0.95(+0.76%) |
Feb 09, 2021 | 126.08 | 126.48 | 123.98 | 124.86 | 8,420,025 | +0.12(+0.10%) |
Feb 08, 2021 | 121.11 | 125.39 | 121.11 | 124.73 | 11,829,452 | +4.49(+3.73%) |
Feb 05, 2021 | 121.19 | 121.28 | 119.23 | 120.24 | 6,616,933 | -0.35(-0.29%) |
Feb 04, 2021 | 119.98 | 120.64 | 118.54 | 120.59 | 7,902,707 | +0.61(+0.51%) |
Feb 03, 2021 | 121.39 | 121.52 | 118.63 | 119.98 | 10,269,655 | -0.88(-0.73%) |
Feb 02, 2021 | 121.83 | 122.57 | 119.93 | 120.86 | 9,870,704 | +1.67(+1.41%) |
Feb 01, 2021 | 117.19 | 119.37 | 116.10 | 119.19 | 10,792,471 | +4.84(+4.23%) |
Jan 29, 2021 | 116.99 | 117.03 | 113.44 | 114.35 | 16,119,762 | -4.06(-3.43%) |
Jan 28, 2021 | 117.16 | 120.06 | 116.29 | 118.41 | 15,014,036 | +3.85(+3.36%) |
Jan 27, 2021 | 117.58 | 117.72 | 114.33 | 114.56 | 17,699,346 | -4.62(-3.88%) |
Jan 26, 2021 | 121.44 | 121.69 | 118.80 | 119.18 | 18,076,224 | -3.64(-2.97%) |
Jan 25, 2021 | 124.06 | 124.38 | 119.84 | 122.82 | 21,731,178 | +1.30(+1.07%) |
Jan 22, 2021 | 122.37 | 123.51 | 121.21 | 121.52 | 20,364,176 | -4.72(-3.74%) |
Jan 21, 2021 | 125.39 | 127.42 | 124.53 | 126.25 | 16,406,174 | +3.31(+2.69%) |
Jan 20, 2021 | 127.22 | 128.10 | 122.43 | 122.94 | 18,403,338 | -0.62(-0.50%) |
Jan 19, 2021 | 122.89 | 126.14 | 120.86 | 123.56 | 21,633,716 | +5.71(+4.85%) |
Jan 15, 2021 | 120.89 | 120.96 | 115.94 | 117.84 | 18,429,902 | -1.15(-0.96%) |
Jan 14, 2021 | 116.17 | 126.71 | 114.50 | 118.99 | 39,407,696 | +6.80(+6.06%) |
Jan 13, 2021 | 117.06 | 117.44 | 111.04 | 112.20 | 21,897,660 | -3.55(-3.07%) |
Jan 12, 2021 | 117.78 | 117.82 | 114.50 | 115.75 | 15,038,777 | +0.38(+0.33%) |
Jan 11, 2021 | 112.68 | 116.31 | 111.79 | 115.37 | 12,759,327 | +3.68(+3.29%) |
Jan 08, 2021 | 118.48 | 118.84 | 110.08 | 111.69 | 20,165,988 | -2.58(-2.26%) |
Jan 07, 2021 | 112.30 | 115.69 | 110.66 | 114.27 | 14,380,105 | +5.48(+5.03%) |
Jan 06, 2021 | 107.14 | 109.53 | 105.91 | 108.79 | 11,264,358 | +2.67(+2.52%) |
Jan 05, 2021 | 105.78 | 108.17 | 105.40 | 106.12 | 11,220,266 | +1.01(+0.96%) |
Jan 04, 2021 | 104.90 | 107.37 | 103.93 | 105.11 | 11,946,088 | +2.50(+2.44%) |
Dec 31, 2020 | 102.61 | 102.61 | 102.61 | 10,157,197 | +0.13(+0.13%) | |
Dec 30, 2020 | 101.35 | 103.23 | 101.07 | 102.48 | 10,157,197 | +3.14(+3.16%) |
Dec 29, 2020 | 100.69 | 100.83 | 99.01 | 99.33 | 4,889,132 | -0.56(-0.56%) |
Dec 28, 2020 | 101.25 | 101.79 | 99.70 | 99.89 | 5,478,069 | +0.17(+0.17%) |
Dec 24, 2020 | 98.58 | 100.07 | 98.50 | 99.72 | 3,370,898 | +2.08(+2.13%) |
Dec 23, 2020 | 98.50 | 98.69 | 97.49 | 97.64 | 3,526,775 | -0.17(-0.17%) |
Dec 22, 2020 | 98.87 | 99.01 | 96.84 | 97.81 | 5,947,934 | -0.84(-0.85%) |
Dec 21, 2020 | 97.45 | 98.77 | 97.23 | 98.65 | 6,494,314 | +0.52(+0.53%) |
Dec 18, 2020 | 97.87 | 98.62 | 97.07 | 98.13 | 7,881,830 | +0.36(+0.37%) |
Dec 17, 2020 | 98.71 | 99.11 | 97.73 | 97.77 | 8,259,078 | -0.80(-0.81%) |
Dec 16, 2020 | 99.00 | 99.02 | 97.41 | 98.58 | 6,385,368 | +0.10(+0.10%) |
Dec 15, 2020 | 99.03 | 99.68 | 97.84 | 98.47 | 7,897,149 | +1.43(+1.48%) |
Dec 14, 2020 | 97.24 | 98.29 | 96.98 | 97.04 | 6,266,490 | -0.44(-0.45%) |
Dec 11, 2020 | 97.46 | 98.50 | 96.72 | 97.48 | 7,995,993 | -0.19(-0.19%) |
Dec 10, 2020 | 96.51 | 98.49 | 95.76 | 97.67 | 7,610,592 | -0.18(-0.18%) |
Dec 09, 2020 | 99.33 | 99.89 | 96.99 | 97.84 | 8,743,095 | -1.14(-1.15%) |
Dec 08, 2020 | 100.99 | 101.05 | 98.49 | 98.99 | 10,532,684 | -0.70(-0.70%) |
Dec 07, 2020 | 99.34 | 100.83 | 98.36 | 99.69 | 12,572,804 | +2.49(+2.56%) |
Dec 04, 2020 | 95.12 | 97.22 | 94.36 | 97.20 | 11,551,902 | +3.96(+4.25%) |
Dec 03, 2020 | 94.70 | 94.82 | 93.17 | 93.23 | 7,847,888 | -0.04(-0.04%) |
Dec 02, 2020 | 95.58 | 95.61 | 93.25 | 93.27 | 9,247,325 | -1.24(-1.31%) |