Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 116.07 | 118.31 | 113.13 | 113.37 | 2,667,296 | -4.36(-3.71%) |
Feb 25, 2021 | 120.02 | 120.99 | 117.04 | 117.73 | 2,168,658 | -2.65(-2.20%) |
Feb 24, 2021 | 118.36 | 120.91 | 118.10 | 120.38 | 1,279,746 | +2.12(+1.79%) |
Feb 23, 2021 | 116.85 | 118.30 | 114.52 | 118.27 | 1,393,996 | +0.25(+0.22%) |
Feb 22, 2021 | 118.05 | 120.69 | 116.92 | 118.01 | 1,400,544 | -0.67(-0.56%) |
Feb 19, 2021 | 117.25 | 118.78 | 116.32 | 118.68 | 1,085,985 | +1.80(+1.54%) |
Feb 18, 2021 | 115.90 | 117.63 | 114.34 | 116.88 | 1,303,499 | +0.97(+0.84%) |
Feb 17, 2021 | 116.77 | 117.01 | 114.85 | 115.91 | 1,419,920 | -1.54(-1.31%) |
Feb 16, 2021 | 120.18 | 120.60 | 116.37 | 117.45 | 1,029,772 | -1.59(-1.34%) |
Feb 12, 2021 | 116.42 | 119.42 | 116.07 | 119.05 | 1,059,042 | +1.75(+1.49%) |
Feb 11, 2021 | 118.52 | 119.27 | 116.52 | 117.30 | 1,820,296 | -2.88(-2.40%) |
Feb 10, 2021 | 120.99 | 121.70 | 118.78 | 120.18 | 1,382,767 | -0.94(-0.78%) |
Feb 09, 2021 | 119.83 | 121.89 | 119.82 | 121.12 | 1,055,872 | +0.71(+0.59%) |
Feb 08, 2021 | 119.78 | 122.00 | 119.77 | 120.42 | 1,053,660 | +0.89(+0.74%) |
Feb 05, 2021 | 119.76 | 120.28 | 118.81 | 119.53 | 1,122,802 | +0.85(+0.72%) |
Feb 04, 2021 | 117.62 | 119.76 | 116.94 | 118.68 | 1,063,412 | +1.92(+1.64%) |
Feb 03, 2021 | 117.46 | 119.03 | 116.54 | 116.76 | 1,466,929 | -0.31(-0.27%) |
Feb 02, 2021 | 116.48 | 118.08 | 115.82 | 117.07 | 2,457,784 | +4.14(+3.67%) |
Feb 01, 2021 | 113.48 | 114.68 | 111.93 | 112.93 | 1,681,354 | -0.15(-0.13%) |
Jan 29, 2021 | 116.07 | 117.11 | 112.63 | 113.07 | 1,795,386 | -2.00(-1.74%) |
Jan 28, 2021 | 119.09 | 120.42 | 113.84 | 115.08 | 3,264,167 | -4.24(-3.55%) |
Jan 27, 2021 | 114.02 | 120.56 | 113.57 | 119.32 | 4,205,696 | +4.00(+3.47%) |
Jan 26, 2021 | 112.65 | 116.02 | 110.83 | 115.31 | 2,108,813 | +3.53(+3.16%) |
Jan 25, 2021 | 110.75 | 112.30 | 108.73 | 111.79 | 1,932,345 | +1.46(+1.32%) |
Jan 22, 2021 | 109.14 | 110.88 | 107.71 | 110.33 | 1,940,948 | +0.34(+0.31%) |
Jan 21, 2021 | 107.66 | 110.68 | 107.05 | 109.99 | 3,485,564 | +1.16(+1.07%) |
Jan 20, 2021 | 109.30 | 110.04 | 108.07 | 108.83 | 3,542,593 | +0.30(+0.28%) |
Jan 19, 2021 | 111.49 | 111.49 | 108.42 | 108.52 | 2,712,768 | -2.06(-1.86%) |
Jan 15, 2021 | 111.48 | 112.77 | 109.97 | 110.58 | 2,917,457 | -0.61(-0.55%) |
Jan 14, 2021 | 107.91 | 112.02 | 107.87 | 111.19 | 4,085,549 | +1.93(+1.76%) |
Jan 13, 2021 | 111.56 | 112.97 | 107.96 | 109.26 | 8,648,333 | -7.96(-6.79%) |
Jan 12, 2021 | 115.86 | 118.83 | 115.30 | 117.22 | 1,268,219 | +1.16(+1.00%) |
Jan 11, 2021 | 115.47 | 117.09 | 114.07 | 116.07 | 1,404,494 | -1.12(-0.95%) |
Jan 08, 2021 | 117.45 | 118.98 | 115.58 | 117.18 | 1,767,956 | -0.98(-0.83%) |
Jan 07, 2021 | 114.24 | 118.28 | 114.03 | 118.16 | 1,339,479 | +3.82(+3.34%) |
Jan 06, 2021 | 113.70 | 116.44 | 113.46 | 114.34 | 1,148,274 | -0.33(-0.29%) |
Jan 05, 2021 | 113.76 | 114.92 | 112.95 | 114.67 | 944,693 | +0.91(+0.80%) |
Jan 04, 2021 | 114.38 | 115.03 | 111.47 | 113.75 | 1,216,451 | -1.30(-1.13%) |
Dec 31, 2020 | 115.05 | 115.05 | 115.05 | 1,167,049 | +1.81(+1.60%) | |
Dec 30, 2020 | 114.68 | 115.44 | 113.20 | 113.24 | 1,167,049 | -1.12(-0.98%) |
Dec 29, 2020 | 117.28 | 117.93 | 114.05 | 114.36 | 891,374 | -2.04(-1.75%) |
Dec 28, 2020 | 118.01 | 118.03 | 115.80 | 116.40 | 812,643 | -0.81(-0.69%) |
Dec 24, 2020 | 116.22 | 117.35 | 115.79 | 117.22 | 421,934 | +0.67(+0.58%) |
Dec 23, 2020 | 115.43 | 118.22 | 115.43 | 116.54 | 1,146,670 | +1.26(+1.10%) |
Dec 22, 2020 | 117.08 | 117.24 | 115.26 | 115.28 | 1,093,248 | -1.39(-1.19%) |
Dec 21, 2020 | 112.87 | 117.79 | 111.78 | 116.67 | 2,055,026 | +1.72(+1.49%) |
Dec 18, 2020 | 121.82 | 122.49 | 112.84 | 114.95 | 5,498,318 | -6.53(-5.38%) |
Dec 17, 2020 | 118.94 | 121.73 | 118.64 | 121.48 | 1,629,694 | +3.04(+2.57%) |
Dec 16, 2020 | 119.23 | 119.76 | 117.89 | 118.44 | 1,212,009 | -0.26(-0.22%) |
Dec 15, 2020 | 118.45 | 119.59 | 117.20 | 118.70 | 1,195,967 | +0.86(+0.73%) |
Dec 14, 2020 | 116.48 | 119.38 | 116.48 | 117.84 | 1,443,865 | +1.48(+1.28%) |
Dec 11, 2020 | 115.50 | 116.40 | 114.48 | 116.36 | 1,221,306 | +0.01(+0.01%) |
Dec 10, 2020 | 115.26 | 116.75 | 114.48 | 116.35 | 1,200,457 | +0.56(+0.48%) |
Dec 09, 2020 | 116.00 | 116.86 | 113.77 | 115.79 | 2,228,410 | -0.84(-0.72%) |
Dec 08, 2020 | 114.34 | 116.70 | 114.06 | 116.63 | 1,804,891 | +2.00(+1.75%) |
Dec 07, 2020 | 115.01 | 116.07 | 113.87 | 114.62 | 1,742,867 | -0.40(-0.35%) |
Dec 04, 2020 | 115.29 | 116.33 | 114.49 | 115.03 | 1,756,862 | -0.22(-0.19%) |
Dec 03, 2020 | 116.35 | 117.12 | 114.93 | 115.25 | 1,799,730 | -0.67(-0.58%) |
Dec 02, 2020 | 115.31 | 116.80 | 115.03 | 115.92 | 1,726,961 | +0.47(+0.40%) |