Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 118.16 | 120.00 | 115.71 | 118.64 | 18,344,640 | -0.06(-0.05%) |
Feb 25, 2021 | 123.89 | 123.91 | 118.43 | 118.69 | 14,364,429 | -5.93(-4.76%) |
Feb 24, 2021 | 122.00 | 124.70 | 120.28 | 124.63 | 13,552,668 | +3.01(+2.48%) |
Feb 23, 2021 | 121.11 | 124.10 | 118.11 | 121.61 | 19,551,404 | -4.21(-3.35%) |
Feb 22, 2021 | 125.84 | 127.44 | 125.46 | 125.83 | 10,961,329 | -2.91(-2.26%) |
Feb 19, 2021 | 128.25 | 129.95 | 127.85 | 128.74 | 11,434,973 | +1.91(+1.51%) |
Feb 18, 2021 | 127.03 | 128.00 | 125.67 | 126.82 | 12,312,670 | -1.55(-1.20%) |
Feb 17, 2021 | 131.14 | 131.54 | 128.21 | 128.37 | 13,120,655 | -3.56(-2.70%) |
Feb 16, 2021 | 133.40 | 133.95 | 131.34 | 131.93 | 12,545,552 | +1.88(+1.44%) |
Feb 12, 2021 | 130.85 | 131.70 | 129.21 | 130.05 | 11,798,238 | -1.04(-0.79%) |
Feb 11, 2021 | 127.55 | 131.16 | 126.29 | 131.09 | 13,094,133 | +5.15(+4.09%) |
Feb 10, 2021 | 126.34 | 128.11 | 124.83 | 125.94 | 12,928,814 | +0.95(+0.76%) |
Feb 09, 2021 | 126.21 | 126.62 | 124.11 | 124.99 | 8,411,190 | +0.12(+0.10%) |
Feb 08, 2021 | 121.24 | 125.52 | 121.24 | 124.86 | 11,817,039 | +4.49(+3.73%) |
Feb 05, 2021 | 121.32 | 121.41 | 119.35 | 120.37 | 6,609,990 | -0.35(-0.29%) |
Feb 04, 2021 | 120.11 | 120.77 | 118.67 | 120.72 | 7,894,415 | +0.61(+0.51%) |
Feb 03, 2021 | 121.52 | 121.65 | 118.75 | 120.11 | 10,258,879 | -0.89(-0.73%) |
Feb 02, 2021 | 121.96 | 122.70 | 120.06 | 120.99 | 9,860,346 | +1.68(+1.41%) |
Feb 01, 2021 | 117.32 | 119.49 | 116.23 | 119.31 | 10,781,146 | +4.84(+4.23%) |
Jan 29, 2021 | 117.11 | 117.15 | 113.56 | 114.47 | 16,102,847 | -4.06(-3.43%) |
Jan 28, 2021 | 117.28 | 120.18 | 116.41 | 118.53 | 14,998,281 | +3.85(+3.36%) |
Jan 27, 2021 | 117.70 | 117.85 | 114.45 | 114.68 | 17,680,774 | -4.62(-3.88%) |
Jan 26, 2021 | 121.57 | 121.82 | 118.93 | 119.31 | 18,057,256 | -3.65(-2.97%) |
Jan 25, 2021 | 124.19 | 124.51 | 119.97 | 122.95 | 21,708,376 | +1.30(+1.07%) |
Jan 22, 2021 | 122.50 | 123.64 | 121.34 | 121.65 | 20,342,806 | -4.73(-3.74%) |
Jan 21, 2021 | 125.52 | 127.55 | 124.67 | 126.38 | 16,388,958 | +3.32(+2.69%) |
Jan 20, 2021 | 127.35 | 128.24 | 122.56 | 123.06 | 18,384,026 | -0.62(-0.50%) |
Jan 19, 2021 | 123.02 | 126.28 | 120.99 | 123.69 | 21,611,016 | +5.72(+4.85%) |
Jan 15, 2021 | 121.02 | 121.09 | 116.06 | 117.97 | 18,410,562 | -1.15(-0.97%) |
Jan 14, 2021 | 116.29 | 126.84 | 114.61 | 119.12 | 39,366,348 | +6.80(+6.06%) |
Jan 13, 2021 | 117.19 | 117.56 | 111.16 | 112.32 | 21,874,682 | -3.55(-3.07%) |
Jan 12, 2021 | 117.90 | 117.94 | 114.62 | 115.87 | 15,022,996 | +0.38(+0.33%) |
Jan 11, 2021 | 112.80 | 116.43 | 111.91 | 115.49 | 12,745,939 | +3.68(+3.29%) |
Jan 08, 2021 | 118.61 | 118.97 | 110.20 | 111.81 | 20,144,826 | -2.58(-2.26%) |
Jan 07, 2021 | 112.42 | 115.81 | 110.77 | 114.39 | 14,365,015 | +5.48(+5.03%) |
Jan 06, 2021 | 107.25 | 109.64 | 106.02 | 108.91 | 11,252,538 | +2.68(+2.52%) |
Jan 05, 2021 | 105.89 | 108.28 | 105.52 | 106.23 | 11,208,493 | +1.01(+0.96%) |
Jan 04, 2021 | 105.01 | 107.48 | 104.04 | 105.22 | 11,933,552 | +2.51(+2.44%) |
Dec 31, 2020 | 102.72 | 102.72 | 102.72 | 10,146,539 | +0.13(+0.13%) | |
Dec 30, 2020 | 101.45 | 103.34 | 101.17 | 102.58 | 10,146,539 | +3.15(+3.16%) |
Dec 29, 2020 | 100.80 | 100.94 | 99.12 | 99.44 | 4,884,002 | -0.56(-0.56%) |
Dec 28, 2020 | 101.36 | 101.90 | 99.81 | 99.99 | 5,472,321 | +0.17(+0.17%) |
Dec 24, 2020 | 98.69 | 100.17 | 98.60 | 99.83 | 3,367,361 | +2.08(+2.13%) |
Dec 23, 2020 | 98.60 | 98.79 | 97.59 | 97.74 | 3,523,074 | -0.17(-0.17%) |
Dec 22, 2020 | 98.98 | 99.12 | 96.94 | 97.91 | 5,941,692 | -0.84(-0.85%) |
Dec 21, 2020 | 97.55 | 98.87 | 97.33 | 98.75 | 6,487,500 | +0.52(+0.53%) |
Dec 18, 2020 | 97.97 | 98.72 | 97.17 | 98.23 | 7,873,559 | +0.36(+0.37%) |
Dec 17, 2020 | 98.82 | 99.21 | 97.83 | 97.88 | 8,250,412 | -0.80(-0.81%) |
Dec 16, 2020 | 99.10 | 99.12 | 97.52 | 98.68 | 6,378,669 | +0.10(+0.10%) |
Dec 15, 2020 | 99.13 | 99.79 | 97.95 | 98.58 | 7,888,864 | +1.44(+1.48%) |
Dec 14, 2020 | 97.34 | 98.40 | 97.08 | 97.14 | 6,259,916 | -0.44(-0.45%) |
Dec 11, 2020 | 97.56 | 98.60 | 96.82 | 97.58 | 7,987,604 | -0.19(-0.19%) |
Dec 10, 2020 | 96.62 | 98.59 | 95.87 | 97.77 | 7,602,607 | -0.18(-0.18%) |
Dec 09, 2020 | 99.44 | 99.99 | 97.09 | 97.95 | 8,733,922 | -1.14(-1.15%) |
Dec 08, 2020 | 101.10 | 101.16 | 98.59 | 99.09 | 10,521,634 | -0.70(-0.70%) |
Dec 07, 2020 | 99.45 | 100.94 | 98.46 | 99.80 | 12,559,613 | +2.50(+2.56%) |
Dec 04, 2020 | 95.22 | 97.32 | 94.46 | 97.30 | 11,539,783 | +3.97(+4.25%) |
Dec 03, 2020 | 94.80 | 94.92 | 93.27 | 93.33 | 7,839,654 | -0.04(-0.04%) |
Dec 02, 2020 | 95.68 | 95.72 | 93.35 | 93.37 | 9,237,623 | -1.24(-1.31%) |