Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 120.94 | 121.25 | 117.73 | 119.44 | 5,131,800 | -0.58(-0.48%) |
Feb 25, 2021 | 123.33 | 123.98 | 117.86 | 120.01 | 4,160,544 | -3.19(-2.59%) |
Feb 24, 2021 | 125.00 | 126.07 | 121.83 | 123.20 | 5,603,274 | -2.75(-2.18%) |
Feb 23, 2021 | 124.52 | 128.33 | 117.33 | 125.95 | 8,565,561 | -2.16(-1.69%) |
Feb 22, 2021 | 130.80 | 130.95 | 126.96 | 128.12 | 7,714,281 | -4.18(-3.16%) |
Feb 19, 2021 | 132.01 | 134.33 | 131.34 | 132.30 | 4,591,200 | +2.12(+1.63%) |
Feb 18, 2021 | 130.41 | 131.49 | 128.98 | 130.18 | 2,575,275 | -1.63(-1.24%) |
Feb 17, 2021 | 130.17 | 131.84 | 129.02 | 131.81 | 2,623,344 | +0.73(+0.55%) |
Feb 16, 2021 | 132.67 | 133.25 | 129.17 | 131.08 | 2,279,115 | -0.63(-0.48%) |
Feb 12, 2021 | 130.80 | 131.82 | 130.23 | 131.71 | 1,596,600 | +1.34(+1.03%) |
Feb 11, 2021 | 132.13 | 132.54 | 128.90 | 130.37 | 2,154,363 | -0.37(-0.28%) |
Feb 10, 2021 | 131.14 | 132.54 | 128.49 | 130.74 | 2,492,172 | +0.41(+0.32%) |
Feb 09, 2021 | 128.33 | 130.65 | 127.02 | 130.32 | 2,628,657 | +1.86(+1.44%) |
Feb 08, 2021 | 128.92 | 130.30 | 126.73 | 128.47 | 3,297,813 | +1.85(+1.46%) |
Feb 05, 2021 | 127.70 | 128.75 | 126.18 | 126.62 | 2,480,700 | -0.88(-0.69%) |
Feb 04, 2021 | 125.86 | 128.07 | 124.38 | 127.50 | 3,170,910 | +1.64(+1.30%) |
Feb 03, 2021 | 129.17 | 129.74 | 124.82 | 125.86 | 3,822,504 | -3.26(-2.52%) |
Feb 02, 2021 | 124.43 | 130.02 | 123.96 | 129.12 | 7,239,174 | +8.67(+7.20%) |
Feb 01, 2021 | 118.30 | 121.62 | 118.27 | 120.45 | 3,396,810 | +3.54(+3.02%) |
Jan 29, 2021 | 117.33 | 118.04 | 115.21 | 116.92 | 3,429,900 | -0.79(-0.67%) |
Jan 28, 2021 | 113.33 | 118.22 | 112.67 | 117.71 | 4,764,222 | +5.98(+5.36%) |
Jan 27, 2021 | 115.67 | 116.34 | 111.52 | 111.72 | 6,642,801 | -6.36(-5.39%) |
Jan 26, 2021 | 122.42 | 122.42 | 117.91 | 118.09 | 3,544,464 | -2.17(-1.81%) |
Jan 25, 2021 | 122.86 | 123.33 | 115.84 | 120.26 | 2,875,980 | -1.28(-1.05%) |
Jan 22, 2021 | 121.36 | 122.23 | 121.17 | 121.54 | 1,340,700 | -0.33(-0.27%) |
Jan 21, 2021 | 124.17 | 124.75 | 121.23 | 121.87 | 2,965,500 | -1.64(-1.33%) |
Jan 20, 2021 | 123.33 | 123.79 | 121.85 | 123.52 | 1,698,516 | +2.17(+1.79%) |
Jan 19, 2021 | 122.78 | 123.18 | 121.07 | 121.35 | 2,831,349 | -0.27(-0.22%) |
Jan 15, 2021 | 122.12 | 124.00 | 121.26 | 121.62 | 2,435,400 | +0.57(+0.47%) |
Jan 14, 2021 | 122.14 | 123.33 | 121.01 | 121.05 | 2,429,859 | -0.88(-0.72%) |
Jan 13, 2021 | 123.93 | 124.15 | 120.78 | 121.93 | 3,733,374 | -1.56(-1.26%) |
Jan 12, 2021 | 122.01 | 124.04 | 121.53 | 123.49 | 2,119,140 | +1.89(+1.56%) |
Jan 11, 2021 | 120.00 | 122.67 | 119.51 | 121.60 | 2,383,086 | -0.58(-0.48%) |
Jan 08, 2021 | 122.33 | 123.71 | 121.33 | 122.18 | 3,424,500 | +1.15(+0.95%) |
Jan 07, 2021 | 116.61 | 121.24 | 116.37 | 121.04 | 4,159,092 | +5.94(+5.16%) |
Jan 06, 2021 | 115.22 | 116.83 | 114.35 | 115.09 | 3,369,744 | -1.62(-1.39%) |
Jan 05, 2021 | 116.92 | 117.60 | 115.66 | 116.72 | 3,090,219 | -0.50(-0.43%) |
Jan 04, 2021 | 118.46 | 118.46 | 114.82 | 117.22 | 4,240,131 | -1.24(-1.05%) |
Dec 31, 2020 | 118.46 | 118.46 | 118.46 | 1,835,562 | -0.13(-0.11%) | |
Dec 30, 2020 | 119.56 | 120.25 | 118.56 | 118.60 | 1,835,562 | -0.14(-0.11%) |
Dec 29, 2020 | 120.49 | 120.92 | 117.83 | 118.73 | 3,400,188 | -1.76(-1.46%) |
Dec 28, 2020 | 123.16 | 123.40 | 119.87 | 120.49 | 4,317,507 | -1.89(-1.54%) |
Dec 24, 2020 | 121.98 | 123.33 | 121.18 | 122.38 | 1,585,200 | +0.77(+0.64%) |
Dec 23, 2020 | 125.00 | 125.00 | 121.40 | 121.61 | 4,070,772 | -2.41(-1.95%) |
Dec 22, 2020 | 119.36 | 124.17 | 118.98 | 124.02 | 6,126,600 | +5.35(+4.51%) |
Dec 21, 2020 | 117.17 | 118.97 | 115.76 | 118.67 | 7,096,197 | +0.16(+0.14%) |
Dec 18, 2020 | 113.83 | 119.16 | 112.67 | 118.51 | 10,759,800 | +8.04(+7.28%) |
Dec 17, 2020 | 108.17 | 110.92 | 108.17 | 110.47 | 4,871,928 | +2.69(+2.50%) |
Dec 16, 2020 | 107.66 | 109.27 | 107.04 | 107.78 | 3,114,681 | +1.96(+1.85%) |
Dec 15, 2020 | 105.60 | 106.23 | 105.02 | 105.82 | 3,152,772 | +1.06(+1.01%) |
Dec 14, 2020 | 103.57 | 105.13 | 103.57 | 104.76 | 3,146,022 | +1.45(+1.40%) |
Dec 11, 2020 | 102.67 | 103.82 | 102.02 | 103.31 | 1,931,400 | +0.69(+0.67%) |
Dec 10, 2020 | 100.47 | 102.66 | 100.00 | 102.62 | 2,745,582 | +1.91(+1.89%) |
Dec 09, 2020 | 102.20 | 102.89 | 99.51 | 100.72 | 4,122,909 | -2.69(-2.60%) |
Dec 08, 2020 | 101.15 | 105.04 | 101.00 | 103.41 | 4,344,849 | +2.44(+2.42%) |
Dec 07, 2020 | 101.33 | 101.59 | 100.58 | 100.96 | 1,726,650 | -0.47(-0.46%) |
Dec 04, 2020 | 99.67 | 102.00 | 98.97 | 101.43 | 3,567,900 | +2.55(+2.58%) |
Dec 03, 2020 | 97.90 | 99.66 | 97.61 | 98.88 | 4,041,060 | +1.13(+1.16%) |
Dec 02, 2020 | 97.86 | 97.93 | 96.68 | 97.74 | 1,956,819 | -0.53(-0.54%) |