Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 117.38 | 118.72 | 114.83 | 117.78 | 10,548,903 | +2.38(+2.06%) |
Feb 25, 2021 | 120.75 | 121.36 | 114.98 | 115.40 | 12,590,005 | -6.81(-5.58%) |
Feb 24, 2021 | 117.30 | 122.22 | 116.55 | 122.21 | 9,502,517 | +3.81(+3.22%) |
Feb 23, 2021 | 116.82 | 119.21 | 113.83 | 118.40 | 9,708,920 | -1.15(-0.96%) |
Feb 22, 2021 | 122.46 | 123.11 | 119.11 | 119.55 | 6,904,340 | -4.54(-3.66%) |
Feb 19, 2021 | 123.32 | 125.04 | 122.79 | 124.09 | 8,857,207 | +2.62(+2.16%) |
Feb 18, 2021 | 121.34 | 122.00 | 119.90 | 121.46 | 6,198,840 | -1.30(-1.06%) |
Feb 17, 2021 | 123.60 | 124.39 | 121.23 | 122.77 | 7,505,696 | -2.42(-1.94%) |
Feb 16, 2021 | 126.10 | 126.40 | 124.48 | 125.19 | 7,104,755 | +0.76(+0.61%) |
Feb 12, 2021 | 122.72 | 124.66 | 121.98 | 124.43 | 6,956,428 | +1.27(+1.03%) |
Feb 11, 2021 | 120.09 | 123.17 | 120.03 | 123.16 | 10,573,739 | +4.40(+3.70%) |
Feb 10, 2021 | 119.51 | 120.19 | 117.31 | 118.76 | 7,650,760 | +0.30(+0.26%) |
Feb 09, 2021 | 118.31 | 119.38 | 117.91 | 118.46 | 3,289,229 | -0.35(-0.30%) |
Feb 08, 2021 | 116.10 | 118.83 | 115.94 | 118.81 | 9,172,517 | +3.84(+3.34%) |
Feb 05, 2021 | 116.55 | 116.57 | 114.81 | 114.97 | 5,033,146 | -0.84(-0.73%) |
Feb 04, 2021 | 114.23 | 115.81 | 113.57 | 115.81 | 6,030,166 | +1.32(+1.16%) |
Feb 03, 2021 | 117.22 | 117.22 | 114.38 | 114.49 | 6,623,758 | -2.19(-1.88%) |
Feb 02, 2021 | 116.91 | 116.91 | 115.26 | 116.68 | 8,875,869 | +1.57(+1.37%) |
Feb 01, 2021 | 112.49 | 115.28 | 112.17 | 115.11 | 5,561,053 | +4.34(+3.92%) |
Jan 29, 2021 | 113.04 | 113.31 | 110.26 | 110.77 | 8,268,827 | -2.06(-1.82%) |
Jan 28, 2021 | 112.99 | 114.56 | 111.83 | 112.83 | 8,135,312 | +2.31(+2.09%) |
Jan 27, 2021 | 113.83 | 113.83 | 109.95 | 110.51 | 11,845,939 | -5.67(-4.88%) |
Jan 26, 2021 | 118.03 | 118.09 | 116.16 | 116.19 | 5,515,501 | -2.04(-1.73%) |
Jan 25, 2021 | 118.86 | 119.12 | 115.83 | 118.23 | 7,199,585 | +0.46(+0.39%) |
Jan 22, 2021 | 118.78 | 119.40 | 117.70 | 117.77 | 5,634,824 | -2.26(-1.88%) |
Jan 21, 2021 | 119.72 | 120.31 | 118.23 | 120.03 | 7,382,834 | +1.83(+1.55%) |
Jan 20, 2021 | 120.28 | 120.63 | 117.94 | 118.20 | 6,453,300 | -0.49(-0.42%) |
Jan 19, 2021 | 116.94 | 118.78 | 116.32 | 118.69 | 6,282,009 | +3.94(+3.43%) |
Jan 15, 2021 | 116.72 | 116.92 | 113.75 | 114.75 | 7,832,247 | -2.28(-1.95%) |
Jan 14, 2021 | 115.88 | 118.72 | 115.74 | 117.03 | 6,755,094 | +2.84(+2.49%) |
Jan 13, 2021 | 115.60 | 115.67 | 113.65 | 114.19 | 4,529,330 | -0.62(-0.54%) |
Jan 12, 2021 | 115.27 | 115.72 | 113.67 | 114.81 | 6,520,229 | +0.53(+0.47%) |
Jan 11, 2021 | 112.15 | 115.04 | 111.92 | 114.28 | 6,408,018 | +1.69(+1.50%) |
Jan 08, 2021 | 114.93 | 115.32 | 111.38 | 112.59 | 6,882,165 | -0.41(-0.36%) |
Jan 07, 2021 | 110.37 | 113.23 | 110.37 | 113.00 | 5,364,678 | +4.48(+4.13%) |
Jan 06, 2021 | 107.94 | 110.57 | 107.51 | 108.52 | 7,865,216 | -0.33(-0.31%) |
Jan 05, 2021 | 106.78 | 108.95 | 106.78 | 108.85 | 4,744,498 | +1.87(+1.75%) |
Jan 04, 2021 | 107.81 | 109.98 | 105.85 | 106.98 | 9,513,689 | +0.22(+0.20%) |
Dec 31, 2020 | 106.76 | 106.76 | 106.76 | 2,157,157 | +0.28(+0.26%) | |
Dec 30, 2020 | 105.17 | 106.61 | 105.17 | 106.48 | 2,157,157 | +1.93(+1.85%) |
Dec 29, 2020 | 105.42 | 105.48 | 103.59 | 104.55 | 4,600,694 | -0.26(-0.25%) |
Dec 28, 2020 | 106.21 | 106.31 | 104.72 | 104.82 | 2,501,720 | -0.21(-0.20%) |
Dec 24, 2020 | 104.21 | 105.05 | 104.21 | 105.03 | 1,168,986 | +1.11(+1.07%) |
Dec 23, 2020 | 104.85 | 105.20 | 103.86 | 103.91 | 2,720,523 | -0.78(-0.75%) |
Dec 22, 2020 | 105.05 | 105.05 | 103.80 | 104.70 | 3,778,226 | -0.19(-0.18%) |
Dec 21, 2020 | 103.80 | 104.94 | 103.04 | 104.88 | 4,357,924 | -0.53(-0.50%) |
Dec 18, 2020 | 105.91 | 106.09 | 104.74 | 105.41 | 7,025,897 | -0.37(-0.35%) |
Dec 17, 2020 | 106.47 | 106.50 | 105.38 | 105.78 | 2,318,389 | -0.02(-0.02%) |
Dec 16, 2020 | 106.29 | 106.29 | 104.98 | 105.80 | 2,612,319 | -0.04(-0.04%) |
Dec 15, 2020 | 105.53 | 106.12 | 105.05 | 105.84 | 5,178,547 | +1.64(+1.57%) |
Dec 14, 2020 | 104.07 | 104.82 | 103.66 | 104.21 | 4,476,587 | +1.05(+1.02%) |
Dec 11, 2020 | 103.31 | 103.97 | 102.14 | 103.16 | 4,276,311 | -0.84(-0.81%) |
Dec 10, 2020 | 102.99 | 104.70 | 102.60 | 104.00 | 4,365,106 | +0.08(+0.08%) |
Dec 09, 2020 | 106.69 | 107.10 | 103.23 | 103.92 | 7,390,237 | -3.32(-3.10%) |
Dec 08, 2020 | 107.05 | 107.66 | 106.37 | 107.24 | 3,837,573 | +0.14(+0.13%) |
Dec 07, 2020 | 107.19 | 107.23 | 106.16 | 107.10 | 4,274,316 | +0.61(+0.57%) |
Dec 04, 2020 | 104.10 | 106.50 | 103.91 | 106.50 | 5,528,014 | +3.02(+2.92%) |
Dec 03, 2020 | 104.18 | 104.69 | 103.36 | 103.48 | 4,743,281 | -0.04(-0.04%) |
Dec 02, 2020 | 103.06 | 103.86 | 102.62 | 103.52 | 5,468,202 | +0.41(+0.40%) |