Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 111.32 | 112.26 | 109.31 | 110.24 | 2,380,100 | -1.00(-0.90%) |
Feb 25, 2021 | 112.82 | 114.37 | 110.71 | 111.24 | 2,385,990 | -1.81(-1.60%) |
Feb 24, 2021 | 113.50 | 114.11 | 112.28 | 113.05 | 1,704,612 | -0.98(-0.86%) |
Feb 23, 2021 | 115.23 | 115.58 | 113.12 | 114.03 | 1,917,280 | -1.91(-1.65%) |
Feb 22, 2021 | 115.32 | 116.82 | 113.54 | 115.94 | 1,281,472 | +0.06(+0.05%) |
Feb 19, 2021 | 117.48 | 117.48 | 115.85 | 115.88 | 1,177,300 | -0.56(-0.48%) |
Feb 18, 2021 | 116.00 | 116.90 | 115.55 | 116.44 | 1,202,114 | -0.48(-0.41%) |
Feb 17, 2021 | 117.21 | 117.67 | 115.26 | 116.92 | 1,458,189 | -0.88(-0.75%) |
Feb 16, 2021 | 120.79 | 121.00 | 117.45 | 117.80 | 1,256,595 | -2.92(-2.42%) |
Feb 12, 2021 | 120.66 | 120.92 | 119.25 | 120.72 | 865,100 | +0.56(+0.47%) |
Feb 11, 2021 | 119.68 | 120.55 | 118.78 | 120.16 | 791,487 | +1.51(+1.27%) |
Feb 10, 2021 | 119.09 | 120.50 | 117.75 | 118.65 | 1,460,940 | +0.56(+0.47%) |
Feb 09, 2021 | 117.82 | 118.65 | 116.91 | 118.09 | 1,779,983 | +0.44(+0.37%) |
Feb 08, 2021 | 119.04 | 119.29 | 116.89 | 117.65 | 1,636,619 | -0.61(-0.52%) |
Feb 05, 2021 | 121.00 | 121.01 | 117.61 | 118.26 | 2,232,300 | -2.31(-1.92%) |
Feb 04, 2021 | 120.25 | 120.82 | 117.40 | 120.57 | 3,940,949 | +0.54(+0.45%) |
Feb 03, 2021 | 127.52 | 128.03 | 120.02 | 120.03 | 4,481,755 | -14.07(-10.49%) |
Feb 02, 2021 | 133.04 | 136.54 | 132.74 | 134.10 | 1,794,420 | +1.36(+1.02%) |
Feb 01, 2021 | 128.55 | 134.00 | 128.02 | 132.74 | 1,587,721 | +5.00(+3.91%) |
Jan 29, 2021 | 131.16 | 131.62 | 127.00 | 127.74 | 1,653,100 | -4.48(-3.39%) |
Jan 28, 2021 | 133.21 | 135.96 | 132.19 | 132.22 | 1,406,431 | -1.01(-0.76%) |
Jan 27, 2021 | 131.35 | 137.49 | 130.95 | 133.23 | 2,816,522 | +2.43(+1.86%) |
Jan 26, 2021 | 130.04 | 131.26 | 127.80 | 130.80 | 1,310,988 | +0.76(+0.58%) |
Jan 25, 2021 | 130.58 | 132.13 | 127.84 | 130.04 | 1,442,646 | +0.64(+0.49%) |
Jan 22, 2021 | 126.94 | 130.09 | 126.94 | 129.40 | 1,321,300 | +2.28(+1.79%) |
Jan 21, 2021 | 128.75 | 128.78 | 126.52 | 127.12 | 1,463,818 | -0.50(-0.39%) |
Jan 20, 2021 | 127.54 | 128.31 | 126.28 | 127.62 | 929,823 | -0.01(-0.01%) |
Jan 19, 2021 | 129.02 | 129.41 | 126.75 | 127.63 | 668,865 | +0.02(+0.02%) |
Jan 15, 2021 | 127.98 | 129.09 | 127.06 | 127.61 | 1,190,600 | -1.02(-0.79%) |
Jan 14, 2021 | 129.68 | 130.15 | 128.19 | 128.63 | 1,216,970 | -1.05(-0.81%) |
Jan 13, 2021 | 132.90 | 132.90 | 128.84 | 129.68 | 1,631,020 | -3.11(-2.34%) |
Jan 12, 2021 | 133.80 | 135.34 | 131.66 | 132.79 | 1,013,654 | -1.12(-0.84%) |
Jan 11, 2021 | 132.01 | 134.88 | 130.98 | 133.91 | 1,477,642 | +1.95(+1.48%) |
Jan 08, 2021 | 128.92 | 132.05 | 127.88 | 131.96 | 1,295,100 | +4.90(+3.86%) |
Jan 07, 2021 | 127.20 | 127.60 | 125.32 | 127.06 | 1,081,853 | +0.64(+0.51%) |
Jan 06, 2021 | 126.75 | 127.62 | 125.88 | 126.42 | 1,092,169 | -2.32(-1.80%) |
Jan 05, 2021 | 129.69 | 130.17 | 126.93 | 128.74 | 946,747 | -1.14(-0.88%) |
Jan 04, 2021 | 133.10 | 133.56 | 127.91 | 129.88 | 1,285,188 | -3.03(-2.28%) |
Dec 31, 2020 | 132.91 | 132.91 | 132.91 | 633,792 | -1.21(-0.90%) | |
Dec 30, 2020 | 135.11 | 136.23 | 134.10 | 134.12 | 633,792 | -0.92(-0.68%) |
Dec 29, 2020 | 138.07 | 139.26 | 134.12 | 135.04 | 1,103,249 | -2.55(-1.85%) |
Dec 28, 2020 | 135.85 | 137.96 | 135.50 | 137.59 | 1,936,413 | +2.84(+2.11%) |
Dec 24, 2020 | 135.17 | 135.69 | 134.00 | 134.75 | 246,700 | -0.13(-0.10%) |
Dec 23, 2020 | 134.45 | 137.47 | 133.60 | 134.88 | 1,023,278 | +1.46(+1.09%) |
Dec 22, 2020 | 126.85 | 133.57 | 126.85 | 133.42 | 1,818,160 | +6.45(+5.08%) |
Dec 21, 2020 | 121.56 | 127.65 | 121.38 | 126.97 | 1,707,571 | +4.72(+3.86%) |
Dec 18, 2020 | 120.30 | 122.43 | 119.64 | 122.25 | 3,209,900 | +2.62(+2.19%) |
Dec 17, 2020 | 121.88 | 121.88 | 118.48 | 119.63 | 1,889,707 | -1.13(-0.94%) |
Dec 16, 2020 | 123.78 | 123.78 | 120.61 | 120.76 | 1,566,266 | -2.37(-1.92%) |
Dec 15, 2020 | 122.33 | 123.71 | 121.73 | 123.13 | 1,017,011 | +0.61(+0.50%) |
Dec 14, 2020 | 120.47 | 123.52 | 120.07 | 122.52 | 1,122,631 | +2.20(+1.83%) |
Dec 11, 2020 | 119.71 | 120.56 | 118.34 | 120.32 | 747,500 | +0.57(+0.48%) |
Dec 10, 2020 | 120.03 | 120.86 | 119.32 | 119.75 | 772,572 | -1.11(-0.92%) |
Dec 09, 2020 | 121.84 | 123.08 | 120.00 | 120.86 | 1,127,019 | -2.30(-1.87%) |
Dec 08, 2020 | 119.38 | 123.40 | 119.38 | 123.16 | 814,846 | +3.59(+3.00%) |
Dec 07, 2020 | 120.50 | 121.19 | 119.33 | 119.57 | 613,115 | -0.65(-0.54%) |
Dec 04, 2020 | 119.75 | 121.11 | 119.20 | 120.22 | 846,000 | +0.46(+0.38%) |
Dec 03, 2020 | 118.23 | 120.48 | 118.23 | 119.76 | 1,000,252 | +1.64(+1.39%) |
Dec 02, 2020 | 118.59 | 118.96 | 117.01 | 118.12 | 981,447 | -0.85(-0.71%) |