Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 119.17 | 119.46 | 117.34 | 117.97 | 1,133,345 | -0.98(-0.82%) |
Feb 25, 2021 | 120.04 | 120.34 | 118.54 | 118.95 | 1,148,327 | -0.69(-0.58%) |
Feb 24, 2021 | 116.06 | 119.89 | 115.48 | 119.64 | 758,685 | +3.36(+2.89%) |
Feb 23, 2021 | 116.94 | 117.85 | 114.68 | 116.28 | 843,641 | -0.15(-0.13%) |
Feb 22, 2021 | 115.75 | 116.63 | 115.22 | 116.44 | 1,200,896 | -0.10(-0.09%) |
Feb 19, 2021 | 115.68 | 117.17 | 115.60 | 116.54 | 709,428 | +1.25(+1.08%) |
Feb 18, 2021 | 114.77 | 115.72 | 113.39 | 115.29 | 463,739 | +0.30(+0.26%) |
Feb 17, 2021 | 115.52 | 116.29 | 114.08 | 115.00 | 645,391 | -0.97(-0.84%) |
Feb 16, 2021 | 117.69 | 117.96 | 115.95 | 115.97 | 654,555 | -1.03(-0.88%) |
Feb 12, 2021 | 116.25 | 117.14 | 115.71 | 117.00 | 303,366 | +0.60(+0.52%) |
Feb 11, 2021 | 117.41 | 117.55 | 114.36 | 116.40 | 595,020 | -0.65(-0.55%) |
Feb 10, 2021 | 115.23 | 117.37 | 114.73 | 117.05 | 717,473 | +2.32(+2.02%) |
Feb 09, 2021 | 115.25 | 115.31 | 113.99 | 114.73 | 378,262 | -0.52(-0.45%) |
Feb 08, 2021 | 115.93 | 116.75 | 114.59 | 115.25 | 760,107 | -0.16(-0.14%) |
Feb 05, 2021 | 115.10 | 116.67 | 114.94 | 115.41 | 584,284 | +1.17(+1.03%) |
Feb 04, 2021 | 115.38 | 115.80 | 113.71 | 114.23 | 652,901 | -0.95(-0.83%) |
Feb 03, 2021 | 113.21 | 115.51 | 112.75 | 115.19 | 775,815 | +1.42(+1.25%) |
Feb 02, 2021 | 113.11 | 115.22 | 112.38 | 113.77 | 671,546 | +1.68(+1.50%) |
Feb 01, 2021 | 111.99 | 112.31 | 110.47 | 112.09 | 942,417 | +1.04(+0.94%) |
Jan 29, 2021 | 111.90 | 112.95 | 110.65 | 111.05 | 923,735 | -1.44(-1.28%) |
Jan 28, 2021 | 114.47 | 116.73 | 111.96 | 112.49 | 2,113,890 | -0.90(-0.79%) |
Jan 27, 2021 | 116.86 | 117.45 | 113.07 | 113.39 | 1,465,419 | -5.06(-4.27%) |
Jan 26, 2021 | 120.53 | 120.59 | 117.69 | 118.45 | 781,003 | -0.78(-0.66%) |
Jan 25, 2021 | 119.11 | 120.97 | 118.19 | 119.23 | 905,791 | -0.24(-0.20%) |
Jan 22, 2021 | 118.49 | 119.97 | 117.67 | 119.47 | 645,230 | +0.32(+0.27%) |
Jan 21, 2021 | 120.03 | 120.22 | 118.64 | 119.14 | 552,335 | -0.98(-0.82%) |
Jan 20, 2021 | 120.05 | 120.50 | 119.03 | 120.13 | 784,425 | +0.48(+0.40%) |
Jan 19, 2021 | 120.47 | 121.49 | 119.48 | 119.65 | 858,113 | +0.12(+0.10%) |
Jan 15, 2021 | 120.13 | 120.16 | 117.74 | 119.53 | 628,027 | -1.49(-1.23%) |
Jan 14, 2021 | 121.76 | 122.37 | 120.51 | 121.01 | 830,419 | -0.17(-0.14%) |
Jan 13, 2021 | 123.16 | 123.51 | 121.18 | 121.18 | 1,212,808 | -2.36(-1.91%) |
Jan 12, 2021 | 122.86 | 123.86 | 122.24 | 123.55 | 904,612 | +0.78(+0.64%) |
Jan 11, 2021 | 122.13 | 123.57 | 122.13 | 122.77 | 368,949 | -0.64(-0.52%) |
Jan 08, 2021 | 123.47 | 124.32 | 121.59 | 123.41 | 576,416 | +0.00(+0.00%) |
Jan 07, 2021 | 122.05 | 123.66 | 120.26 | 123.41 | 652,976 | +1.80(+1.48%) |
Jan 06, 2021 | 119.95 | 122.78 | 119.31 | 121.60 | 797,273 | +3.34(+2.82%) |
Jan 05, 2021 | 117.82 | 119.36 | 117.37 | 118.27 | 600,299 | +0.69(+0.58%) |
Jan 04, 2021 | 120.33 | 120.83 | 116.92 | 117.58 | 782,146 | -2.77(-2.30%) |
Dec 31, 2020 | 120.35 | 120.35 | 120.35 | 480,497 | +1.73(+1.46%) | |
Dec 30, 2020 | 117.78 | 119.43 | 117.78 | 118.62 | 480,497 | +0.88(+0.74%) |
Dec 29, 2020 | 118.85 | 119.75 | 116.73 | 117.74 | 657,494 | -0.73(-0.62%) |
Dec 28, 2020 | 119.99 | 120.31 | 118.41 | 118.48 | 509,005 | +0.25(+0.21%) |
Dec 24, 2020 | 117.94 | 118.28 | 116.96 | 118.23 | 186,929 | +0.36(+0.31%) |
Dec 23, 2020 | 118.46 | 119.51 | 117.86 | 117.87 | 1,278,545 | +0.19(+0.16%) |
Dec 22, 2020 | 118.19 | 118.89 | 117.34 | 117.68 | 698,731 | -0.41(-0.35%) |
Dec 21, 2020 | 115.44 | 118.81 | 115.39 | 118.09 | 639,291 | +0.01(+0.01%) |
Dec 18, 2020 | 117.96 | 119.82 | 116.78 | 118.08 | 1,773,203 | +0.09(+0.08%) |
Dec 17, 2020 | 115.86 | 118.14 | 114.87 | 117.98 | 963,531 | +2.75(+2.39%) |
Dec 16, 2020 | 116.67 | 116.79 | 115.09 | 115.23 | 527,850 | -0.92(-0.80%) |
Dec 15, 2020 | 115.64 | 116.59 | 114.43 | 116.15 | 562,563 | +1.63(+1.42%) |
Dec 14, 2020 | 116.97 | 117.16 | 114.39 | 114.52 | 551,298 | -1.18(-1.02%) |
Dec 11, 2020 | 114.89 | 116.23 | 114.80 | 115.70 | 696,211 | +0.00(+0.00%) |
Dec 10, 2020 | 117.31 | 117.35 | 114.51 | 115.70 | 690,793 | -1.78(-1.52%) |
Dec 09, 2020 | 116.52 | 117.77 | 115.93 | 117.48 | 634,020 | +1.25(+1.07%) |
Dec 08, 2020 | 115.69 | 117.09 | 115.44 | 116.24 | 918,695 | -0.30(-0.25%) |
Dec 07, 2020 | 117.51 | 117.54 | 115.84 | 116.53 | 1,114,701 | -1.24(-1.05%) |
Dec 04, 2020 | 116.23 | 117.88 | 116.05 | 117.77 | 1,594,876 | +2.29(+1.98%) |
Dec 03, 2020 | 116.86 | 117.62 | 115.28 | 115.48 | 725,320 | -1.10(-0.94%) |
Dec 02, 2020 | 116.45 | 117.63 | 115.88 | 116.58 | 1,029,084 | -0.33(-0.29%) |