Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 117.57 | 119.41 | 115.14 | 118.05 | 18,435,880 | -0.06(-0.05%) |
Feb 25, 2021 | 123.28 | 123.30 | 117.84 | 118.11 | 14,435,872 | -5.91(-4.76%) |
Feb 24, 2021 | 121.40 | 124.09 | 119.68 | 124.01 | 13,620,074 | +3.00(+2.48%) |
Feb 23, 2021 | 120.52 | 123.49 | 117.53 | 121.01 | 19,648,646 | -4.19(-3.35%) |
Feb 22, 2021 | 125.22 | 126.81 | 124.84 | 125.20 | 11,015,847 | -2.90(-2.26%) |
Feb 19, 2021 | 127.62 | 129.31 | 127.22 | 128.10 | 11,491,847 | +1.90(+1.51%) |
Feb 18, 2021 | 126.40 | 127.37 | 125.04 | 126.20 | 12,373,908 | -1.54(-1.20%) |
Feb 17, 2021 | 130.49 | 130.89 | 127.57 | 127.73 | 13,185,912 | -3.54(-2.70%) |
Feb 16, 2021 | 132.74 | 133.29 | 130.69 | 131.28 | 12,607,949 | +1.87(+1.44%) |
Feb 12, 2021 | 130.21 | 131.05 | 128.57 | 129.41 | 11,856,918 | -1.03(-0.79%) |
Feb 11, 2021 | 126.92 | 130.51 | 125.66 | 130.44 | 13,159,258 | +5.13(+4.09%) |
Feb 10, 2021 | 125.72 | 127.48 | 124.21 | 125.31 | 12,993,117 | +0.95(+0.76%) |
Feb 09, 2021 | 125.59 | 125.99 | 123.50 | 124.37 | 8,453,024 | +0.12(+0.10%) |
Feb 08, 2021 | 120.64 | 124.90 | 120.64 | 124.25 | 11,875,813 | +4.47(+3.73%) |
Feb 05, 2021 | 120.72 | 120.81 | 118.76 | 119.78 | 6,642,865 | -0.35(-0.29%) |
Feb 04, 2021 | 119.51 | 120.17 | 118.08 | 120.12 | 7,933,679 | +0.61(+0.51%) |
Feb 03, 2021 | 120.92 | 121.05 | 118.16 | 119.51 | 10,309,903 | -0.88(-0.73%) |
Feb 02, 2021 | 121.36 | 122.09 | 119.47 | 120.39 | 9,909,388 | +1.67(+1.40%) |
Feb 01, 2021 | 116.74 | 118.90 | 115.65 | 118.72 | 10,834,768 | +4.82(+4.23%) |
Jan 29, 2021 | 116.53 | 116.57 | 113.00 | 113.91 | 16,182,936 | -4.04(-3.43%) |
Jan 28, 2021 | 116.70 | 119.59 | 115.84 | 117.95 | 15,072,877 | +3.83(+3.36%) |
Jan 27, 2021 | 117.12 | 117.26 | 113.89 | 114.11 | 17,768,710 | -4.60(-3.88%) |
Jan 26, 2021 | 120.97 | 121.22 | 118.34 | 118.72 | 18,147,066 | -3.63(-2.96%) |
Jan 25, 2021 | 123.57 | 123.89 | 119.37 | 122.34 | 21,816,344 | +1.29(+1.07%) |
Jan 22, 2021 | 121.89 | 123.03 | 120.74 | 121.05 | 20,443,984 | -4.70(-3.74%) |
Jan 21, 2021 | 124.90 | 126.92 | 124.05 | 125.75 | 16,470,471 | +3.30(+2.69%) |
Jan 20, 2021 | 126.72 | 127.60 | 121.95 | 122.46 | 18,475,462 | -0.62(-0.50%) |
Jan 19, 2021 | 122.41 | 125.65 | 120.39 | 123.07 | 21,718,500 | +5.69(+4.85%) |
Jan 15, 2021 | 120.42 | 120.49 | 115.49 | 117.39 | 18,502,130 | -1.14(-0.96%) |
Jan 14, 2021 | 115.72 | 126.21 | 114.05 | 118.53 | 39,562,140 | +6.77(+6.06%) |
Jan 13, 2021 | 116.61 | 116.98 | 110.61 | 111.76 | 21,983,480 | -3.53(-3.07%) |
Jan 12, 2021 | 117.32 | 117.36 | 114.06 | 115.29 | 15,097,715 | +0.38(+0.33%) |
Jan 11, 2021 | 112.24 | 115.86 | 111.36 | 114.92 | 12,809,332 | +3.66(+3.29%) |
Jan 08, 2021 | 118.02 | 118.38 | 109.65 | 111.25 | 20,245,020 | -2.57(-2.26%) |
Jan 07, 2021 | 111.86 | 115.24 | 110.22 | 113.82 | 14,436,461 | +5.46(+5.03%) |
Jan 06, 2021 | 106.72 | 109.10 | 105.50 | 108.37 | 11,308,504 | +2.66(+2.52%) |
Jan 05, 2021 | 105.37 | 107.75 | 104.99 | 105.70 | 11,264,239 | +1.00(+0.96%) |
Jan 04, 2021 | 104.49 | 106.95 | 103.52 | 104.70 | 11,992,905 | +2.49(+2.44%) |
Dec 31, 2020 | 102.21 | 102.21 | 102.21 | 10,197,004 | +0.13(+0.13%) | |
Dec 30, 2020 | 100.95 | 102.83 | 100.67 | 102.08 | 10,197,004 | +3.13(+3.16%) |
Dec 29, 2020 | 100.30 | 100.44 | 98.63 | 98.95 | 4,908,293 | -0.55(-0.56%) |
Dec 28, 2020 | 100.86 | 101.39 | 99.31 | 99.50 | 5,499,538 | +0.17(+0.17%) |
Dec 24, 2020 | 98.20 | 99.68 | 98.11 | 99.33 | 3,384,109 | +2.07(+2.13%) |
Dec 23, 2020 | 98.11 | 98.30 | 97.11 | 97.26 | 3,540,597 | -0.17(-0.17%) |
Dec 22, 2020 | 98.49 | 98.63 | 96.46 | 97.43 | 5,971,244 | -0.83(-0.85%) |
Dec 21, 2020 | 97.07 | 98.38 | 96.85 | 98.26 | 6,519,766 | +0.52(+0.53%) |
Dec 18, 2020 | 97.48 | 98.23 | 96.69 | 97.75 | 7,912,720 | +0.36(+0.37%) |
Dec 17, 2020 | 98.33 | 98.72 | 97.34 | 97.39 | 8,291,446 | -0.80(-0.82%) |
Dec 16, 2020 | 98.62 | 98.63 | 97.04 | 98.20 | 6,410,121 | +0.10(+0.10%) |
Dec 15, 2020 | 98.64 | 99.30 | 97.47 | 98.09 | 7,927,763 | +1.43(+1.48%) |
Dec 14, 2020 | 96.86 | 97.92 | 96.61 | 96.66 | 6,290,783 | -0.44(-0.45%) |
Dec 11, 2020 | 97.08 | 98.12 | 96.35 | 97.10 | 8,026,990 | -0.19(-0.19%) |
Dec 10, 2020 | 96.14 | 98.11 | 95.39 | 97.29 | 7,640,095 | -0.18(-0.18%) |
Dec 09, 2020 | 98.95 | 99.50 | 96.62 | 97.47 | 8,776,988 | -1.14(-1.15%) |
Dec 08, 2020 | 100.60 | 100.66 | 98.11 | 98.61 | 10,573,515 | -0.70(-0.70%) |
Dec 07, 2020 | 98.96 | 100.44 | 97.98 | 99.31 | 12,621,543 | +2.48(+2.56%) |
Dec 04, 2020 | 94.75 | 96.84 | 93.99 | 96.82 | 11,596,684 | +3.95(+4.25%) |
Dec 03, 2020 | 94.33 | 94.45 | 92.81 | 92.87 | 7,878,311 | -0.04(-0.04%) |
Dec 02, 2020 | 95.21 | 95.25 | 92.89 | 92.91 | 9,283,173 | -1.23(-1.31%) |