Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 117.93 | 118.72 | 117.52 | 118.67 | 25,952,830 | +1.55(+1.33%) |
Feb 25, 2021 | 118.19 | 118.35 | 116.44 | 117.12 | 39,535,912 | -1.88(-1.58%) |
Feb 24, 2021 | 118.11 | 119.03 | 117.84 | 119.00 | 20,196,518 | +0.18(+0.15%) |
Feb 23, 2021 | 118.35 | 118.85 | 118.21 | 118.82 | 26,173,508 | +0.09(+0.07%) |
Feb 22, 2021 | 119.27 | 119.52 | 118.65 | 118.73 | 20,038,276 | -0.74(-0.62%) |
Feb 19, 2021 | 120.03 | 120.13 | 119.46 | 119.48 | 15,245,901 | -0.87(-0.72%) |
Feb 18, 2021 | 120.34 | 120.54 | 120.08 | 120.35 | 17,180,490 | -0.23(-0.19%) |
Feb 17, 2021 | 120.53 | 120.61 | 120.25 | 120.58 | 18,051,294 | +0.60(+0.50%) |
Feb 16, 2021 | 120.24 | 120.48 | 119.96 | 119.98 | 23,884,900 | -0.85(-0.71%) |
Feb 12, 2021 | 120.77 | 121.07 | 120.73 | 120.83 | 15,289,036 | -0.39(-0.33%) |
Feb 11, 2021 | 121.60 | 121.62 | 121.16 | 121.23 | 10,300,050 | -0.32(-0.27%) |
Feb 10, 2021 | 121.46 | 121.61 | 121.38 | 121.55 | 10,493,419 | +0.29(+0.24%) |
Feb 09, 2021 | 121.54 | 121.56 | 121.01 | 121.26 | 13,102,177 | -0.19(-0.15%) |
Feb 08, 2021 | 121.06 | 121.49 | 121.00 | 121.45 | 15,002,832 | +0.52(+0.43%) |
Feb 05, 2021 | 121.33 | 121.46 | 120.87 | 120.93 | 13,393,330 | -0.32(-0.27%) |
Feb 04, 2021 | 120.95 | 121.31 | 120.79 | 121.25 | 11,914,551 | +0.21(+0.17%) |
Feb 03, 2021 | 121.12 | 121.19 | 121.00 | 121.05 | 14,701,137 | -0.29(-0.24%) |
Feb 02, 2021 | 121.31 | 121.44 | 121.16 | 121.33 | 14,167,226 | -0.32(-0.27%) |
Feb 01, 2021 | 121.45 | 121.75 | 121.40 | 121.66 | 11,906,443 | +0.24(+0.20%) |
Jan 29, 2021 | 121.26 | 121.69 | 120.84 | 121.42 | 20,249,226 | -0.19(-0.15%) |
Jan 28, 2021 | 121.81 | 121.94 | 121.56 | 121.61 | 18,870,386 | -0.20(-0.16%) |
Jan 27, 2021 | 122.15 | 122.17 | 121.76 | 121.80 | 15,437,140 | -0.21(-0.18%) |
Jan 26, 2021 | 121.80 | 122.17 | 121.74 | 122.02 | 13,319,970 | -0.01(-0.01%) |
Jan 25, 2021 | 121.73 | 122.11 | 121.71 | 122.03 | 16,309,375 | +0.52(+0.43%) |
Jan 22, 2021 | 121.56 | 121.70 | 121.42 | 121.51 | 17,867,318 | -0.09(-0.07%) |
Jan 21, 2021 | 121.57 | 121.71 | 121.42 | 121.60 | 28,014,104 | -0.48(-0.40%) |
Jan 20, 2021 | 122.09 | 122.23 | 122.02 | 122.08 | 13,645,469 | -0.04(-0.03%) |
Jan 19, 2021 | 121.86 | 122.21 | 121.82 | 122.12 | 14,303,484 | +0.22(+0.18%) |
Jan 15, 2021 | 121.99 | 122.23 | 121.81 | 121.90 | 15,278,580 | +0.19(+0.15%) |
Jan 14, 2021 | 122.27 | 122.34 | 121.63 | 121.71 | 24,625,964 | -0.53(-0.43%) |
Jan 13, 2021 | 121.56 | 122.34 | 121.53 | 122.24 | 18,416,768 | +0.94(+0.77%) |
Jan 12, 2021 | 120.98 | 121.36 | 120.65 | 121.30 | 18,724,418 | +0.26(+0.21%) |
Jan 11, 2021 | 121.32 | 121.32 | 121.03 | 121.04 | 8,440,392 | -0.52(-0.43%) |
Jan 08, 2021 | 121.58 | 121.68 | 121.28 | 121.56 | 14,899,651 | -0.09(-0.07%) |
Jan 07, 2021 | 121.38 | 121.73 | 121.36 | 121.65 | 13,272,619 | -0.02(-0.01%) |
Jan 06, 2021 | 121.58 | 121.76 | 121.24 | 121.67 | 21,371,644 | -0.99(-0.81%) |
Jan 05, 2021 | 122.73 | 122.73 | 122.27 | 122.66 | 18,197,604 | -0.39(-0.32%) |
Jan 04, 2021 | 123.47 | 123.47 | 123.01 | 123.06 | 16,630,665 | -0.63(-0.51%) |
Dec 31, 2020 | 123.68 | 123.68 | 123.68 | 5,967,136 | +0.03(+0.02%) | |
Dec 30, 2020 | 123.47 | 123.67 | 123.38 | 123.66 | 5,967,136 | +0.16(+0.13%) |
Dec 29, 2020 | 123.22 | 123.50 | 123.21 | 123.50 | 7,350,499 | +0.05(+0.04%) |
Dec 28, 2020 | 123.18 | 123.48 | 123.12 | 123.44 | 7,011,582 | +0.08(+0.06%) |
Dec 24, 2020 | 123.10 | 123.42 | 123.10 | 123.36 | 3,793,763 | +0.42(+0.34%) |
Dec 23, 2020 | 122.60 | 122.95 | 122.36 | 122.94 | 8,435,337 | +0.03(+0.02%) |
Dec 22, 2020 | 122.84 | 122.93 | 122.66 | 122.91 | 11,421,260 | +0.34(+0.28%) |
Dec 21, 2020 | 122.79 | 122.80 | 122.37 | 122.57 | 13,317,852 | -0.24(-0.20%) |
Dec 18, 2020 | 123.10 | 123.14 | 122.68 | 122.81 | 9,807,609 | -0.09(-0.07%) |
Dec 17, 2020 | 123.14 | 123.19 | 122.64 | 122.91 | 13,779,995 | +0.18(+0.15%) |
Dec 16, 2020 | 122.57 | 122.97 | 122.31 | 122.73 | 13,793,825 | -0.10(-0.08%) |
Dec 15, 2020 | 122.57 | 122.85 | 122.51 | 122.82 | 13,713,797 | +0.24(+0.20%) |
Dec 14, 2020 | 122.40 | 122.71 | 122.31 | 122.58 | 8,957,122 | -0.09(-0.07%) |
Dec 11, 2020 | 122.55 | 122.70 | 122.35 | 122.67 | 10,097,343 | +0.12(+0.10%) |
Dec 10, 2020 | 122.04 | 122.56 | 122.03 | 122.55 | 15,138,414 | +0.61(+0.50%) |
Dec 09, 2020 | 122.06 | 122.06 | 121.64 | 121.94 | 23,304,498 | -0.45(-0.36%) |
Dec 08, 2020 | 122.75 | 122.82 | 122.33 | 122.39 | 14,321,611 | -0.14(-0.12%) |
Dec 07, 2020 | 122.73 | 122.86 | 122.48 | 122.53 | 18,685,554 | +0.11(+0.09%) |
Dec 04, 2020 | 122.55 | 122.73 | 122.28 | 122.42 | 14,012,219 | -0.68(-0.55%) |
Dec 03, 2020 | 123.00 | 123.34 | 122.85 | 123.10 | 21,003,638 | +0.48(+0.39%) |
Dec 02, 2020 | 122.83 | 122.87 | 122.40 | 122.62 | 17,499,826 | -0.41(-0.33%) |