Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 123.60 | 124.25 | 121.30 | 122.85 | 2,253,004 | -1.02(-0.82%) |
Feb 25, 2021 | 124.61 | 125.98 | 122.29 | 123.86 | 2,675,073 | -1.38(-1.10%) |
Feb 24, 2021 | 126.35 | 127.04 | 124.18 | 125.24 | 2,882,446 | -0.70(-0.55%) |
Feb 23, 2021 | 127.36 | 127.36 | 124.14 | 125.94 | 3,483,257 | -1.49(-1.17%) |
Feb 22, 2021 | 126.47 | 128.20 | 125.30 | 127.43 | 2,406,479 | +0.96(+0.76%) |
Feb 19, 2021 | 126.15 | 127.20 | 125.25 | 126.47 | 3,552,742 | +1.40(+1.12%) |
Feb 18, 2021 | 124.83 | 126.36 | 123.88 | 125.06 | 3,575,011 | +0.25(+0.20%) |
Feb 17, 2021 | 123.58 | 125.62 | 121.62 | 124.81 | 3,534,608 | +0.71(+0.57%) |
Feb 16, 2021 | 122.11 | 125.52 | 121.57 | 124.10 | 8,400,320 | +2.57(+2.11%) |
Feb 12, 2021 | 124.13 | 126.47 | 120.49 | 121.53 | 3,385,518 | -2.46(-1.98%) |
Feb 11, 2021 | 122.93 | 127.14 | 121.23 | 123.99 | 5,749,105 | +1.09(+0.89%) |
Feb 10, 2021 | 116.17 | 128.30 | 116.16 | 122.90 | 8,978,957 | +6.91(+5.96%) |
Feb 09, 2021 | 115.70 | 116.76 | 114.06 | 116.00 | 6,082,232 | +0.63(+0.55%) |
Feb 08, 2021 | 115.92 | 116.78 | 113.61 | 115.36 | 8,607,580 | +0.17(+0.15%) |
Feb 05, 2021 | 114.75 | 116.42 | 114.16 | 115.19 | 9,700,329 | +0.11(+0.09%) |
Feb 04, 2021 | 120.60 | 126.58 | 115.08 | 115.08 | 17,766,634 | -1.20(-1.04%) |
Feb 03, 2021 | 113.28 | 116.89 | 113.10 | 116.28 | 17,273,030 | +3.66(+3.25%) |
Feb 02, 2021 | 117.45 | 120.56 | 112.46 | 112.62 | 33,439,906 | -5.37(-4.55%) |
Feb 01, 2021 | 111.51 | 120.78 | 106.08 | 117.99 | 33,699,808 | +16.11(+15.81%) |
Jan 29, 2021 | 102.76 | 104.42 | 100.48 | 101.88 | 22,033,446 | -2.39(-2.29%) |
Jan 28, 2021 | 101.54 | 104.93 | 100.48 | 104.27 | 12,378,546 | +3.70(+3.68%) |
Jan 27, 2021 | 100.77 | 103.53 | 99.31 | 100.58 | 12,617,623 | -2.57(-2.50%) |
Jan 26, 2021 | 106.52 | 106.91 | 102.63 | 103.15 | 10,303,438 | -2.31(-2.19%) |
Jan 25, 2021 | 105.97 | 106.12 | 103.95 | 105.46 | 11,765,462 | +0.47(+0.45%) |
Jan 22, 2021 | 104.55 | 105.02 | 103.35 | 104.99 | 7,944,695 | -0.17(-0.16%) |
Jan 21, 2021 | 107.35 | 108.11 | 104.67 | 105.16 | 8,425,973 | -3.70(-3.40%) |
Jan 20, 2021 | 109.74 | 110.47 | 107.67 | 108.86 | 4,689,252 | -0.23(-0.22%) |
Jan 19, 2021 | 107.65 | 109.14 | 106.19 | 109.10 | 5,300,541 | +2.38(+2.23%) |
Jan 15, 2021 | 108.49 | 108.49 | 105.32 | 106.72 | 5,451,333 | -2.01(-1.85%) |
Jan 14, 2021 | 109.38 | 109.84 | 107.75 | 108.73 | 6,596,631 | -1.43(-1.30%) |
Jan 13, 2021 | 112.96 | 113.43 | 108.06 | 110.17 | 6,215,763 | -4.04(-3.54%) |
Jan 12, 2021 | 114.47 | 115.25 | 112.05 | 114.21 | 8,996,917 | +3.20(+2.88%) |
Jan 11, 2021 | 106.68 | 112.51 | 106.30 | 111.01 | 6,825,161 | +3.13(+2.90%) |
Jan 08, 2021 | 108.40 | 109.69 | 106.78 | 107.88 | 3,156,743 | +0.32(+0.30%) |
Jan 07, 2021 | 103.69 | 107.66 | 103.06 | 107.56 | 8,502,125 | +5.19(+5.07%) |
Jan 06, 2021 | 99.79 | 103.74 | 99.44 | 102.37 | 6,190,102 | +4.47(+4.57%) |
Jan 05, 2021 | 95.65 | 98.61 | 94.93 | 97.90 | 6,183,898 | +2.64(+2.77%) |
Jan 04, 2021 | 99.31 | 99.57 | 94.23 | 95.26 | 5,623,320 | -3.41(-3.45%) |
Dec 31, 2020 | 98.67 | 98.67 | 98.67 | 2,069,634 | -2.19(-2.18%) | |
Dec 30, 2020 | 100.60 | 101.22 | 100.20 | 100.86 | 2,069,634 | +0.20(+0.20%) |
Dec 29, 2020 | 99.26 | 100.86 | 99.21 | 100.67 | 2,098,925 | +1.64(+1.66%) |
Dec 28, 2020 | 100.22 | 100.47 | 98.66 | 99.02 | 1,295,157 | -0.75(-0.75%) |
Dec 24, 2020 | 99.76 | 99.86 | 99.05 | 99.78 | 691,399 | +0.27(+0.27%) |
Dec 23, 2020 | 103.04 | 103.38 | 99.41 | 99.50 | 1,710,205 | -3.99(-3.85%) |
Dec 22, 2020 | 103.37 | 104.54 | 102.98 | 103.49 | 2,333,287 | +0.60(+0.59%) |
Dec 21, 2020 | 101.74 | 103.19 | 100.99 | 102.89 | 2,296,182 | +0.00(+0.00%) |
Dec 18, 2020 | 102.06 | 103.48 | 100.42 | 102.89 | 4,353,116 | +0.64(+0.62%) |
Dec 17, 2020 | 101.58 | 102.74 | 101.23 | 102.25 | 1,146,102 | +1.31(+1.30%) |
Dec 16, 2020 | 100.53 | 101.48 | 99.56 | 100.94 | 1,278,296 | +1.07(+1.07%) |
Dec 15, 2020 | 98.51 | 100.44 | 98.02 | 99.86 | 1,856,662 | +1.51(+1.54%) |
Dec 14, 2020 | 101.30 | 101.52 | 98.15 | 98.35 | 1,267,660 | -1.61(-1.61%) |
Dec 11, 2020 | 100.84 | 101.21 | 98.60 | 99.96 | 1,646,650 | -1.40(-1.38%) |
Dec 10, 2020 | 103.19 | 103.29 | 100.79 | 101.36 | 1,205,455 | -2.37(-2.28%) |
Dec 09, 2020 | 104.28 | 104.92 | 102.65 | 103.73 | 1,294,534 | -0.19(-0.18%) |
Dec 08, 2020 | 103.04 | 104.10 | 102.57 | 103.92 | 1,250,022 | +0.47(+0.45%) |
Dec 07, 2020 | 104.20 | 105.15 | 103.01 | 103.45 | 1,566,607 | -0.98(-0.94%) |
Dec 04, 2020 | 102.34 | 104.64 | 101.92 | 104.43 | 2,365,227 | +3.03(+2.98%) |
Dec 03, 2020 | 100.87 | 103.01 | 100.59 | 101.40 | 2,056,321 | +0.12(+0.12%) |
Dec 02, 2020 | 100.78 | 101.32 | 99.79 | 101.29 | 1,307,411 | +0.80(+0.80%) |