Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 117.70 | 119.54 | 115.26 | 118.18 | 18,416,138 | -0.06(-0.05%) |
Feb 25, 2021 | 123.41 | 123.43 | 117.97 | 118.23 | 14,420,414 | -5.91(-4.76%) |
Feb 24, 2021 | 121.53 | 124.22 | 119.81 | 124.14 | 13,605,489 | +3.00(+2.48%) |
Feb 23, 2021 | 120.64 | 123.62 | 117.65 | 121.14 | 19,627,606 | -4.19(-3.35%) |
Feb 22, 2021 | 125.36 | 126.94 | 124.97 | 125.34 | 11,004,051 | -2.90(-2.26%) |
Feb 19, 2021 | 127.76 | 129.45 | 127.35 | 128.24 | 11,479,541 | +1.90(+1.51%) |
Feb 18, 2021 | 126.54 | 127.50 | 125.18 | 126.33 | 12,360,658 | -1.54(-1.20%) |
Feb 17, 2021 | 130.63 | 131.03 | 127.71 | 127.87 | 13,171,792 | -3.55(-2.70%) |
Feb 16, 2021 | 132.88 | 133.43 | 130.83 | 131.42 | 12,594,448 | +1.87(+1.44%) |
Feb 12, 2021 | 130.35 | 131.19 | 128.71 | 129.55 | 11,844,221 | -1.03(-0.79%) |
Feb 11, 2021 | 127.05 | 130.65 | 125.80 | 130.58 | 13,145,167 | +5.13(+4.09%) |
Feb 10, 2021 | 125.85 | 127.62 | 124.34 | 125.45 | 12,979,204 | +0.95(+0.76%) |
Feb 09, 2021 | 125.72 | 126.12 | 123.63 | 124.50 | 8,443,972 | +0.12(+0.10%) |
Feb 08, 2021 | 120.77 | 125.04 | 120.77 | 124.38 | 11,863,096 | +4.48(+3.73%) |
Feb 05, 2021 | 120.85 | 120.94 | 118.89 | 119.90 | 6,635,752 | -0.35(-0.29%) |
Feb 04, 2021 | 119.64 | 120.30 | 118.20 | 120.25 | 7,925,183 | +0.61(+0.51%) |
Feb 03, 2021 | 121.05 | 121.18 | 118.29 | 119.64 | 10,298,863 | -0.88(-0.73%) |
Feb 02, 2021 | 121.49 | 122.22 | 119.59 | 120.52 | 9,898,777 | +1.67(+1.41%) |
Feb 01, 2021 | 116.86 | 119.03 | 115.77 | 118.85 | 10,823,166 | +4.82(+4.23%) |
Jan 29, 2021 | 116.66 | 116.69 | 113.12 | 114.03 | 16,165,607 | -4.04(-3.42%) |
Jan 28, 2021 | 116.83 | 119.72 | 115.96 | 118.07 | 15,056,736 | +3.84(+3.36%) |
Jan 27, 2021 | 117.25 | 117.39 | 114.01 | 114.23 | 17,749,684 | -4.61(-3.88%) |
Jan 26, 2021 | 121.09 | 121.35 | 118.47 | 118.84 | 18,127,634 | -3.63(-2.96%) |
Jan 25, 2021 | 123.70 | 124.02 | 119.50 | 122.47 | 21,792,984 | +1.30(+1.07%) |
Jan 22, 2021 | 122.02 | 123.16 | 120.87 | 121.18 | 20,422,092 | -4.71(-3.74%) |
Jan 21, 2021 | 125.04 | 127.05 | 124.18 | 125.89 | 16,452,834 | +3.30(+2.69%) |
Jan 20, 2021 | 126.86 | 127.74 | 122.08 | 122.59 | 18,455,678 | -0.62(-0.50%) |
Jan 19, 2021 | 122.54 | 125.79 | 120.52 | 123.21 | 21,695,244 | +5.70(+4.85%) |
Jan 15, 2021 | 120.55 | 120.62 | 115.61 | 117.51 | 18,482,318 | -1.14(-0.96%) |
Jan 14, 2021 | 115.84 | 126.35 | 114.17 | 118.66 | 39,519,776 | +6.78(+6.06%) |
Jan 13, 2021 | 116.73 | 117.11 | 110.73 | 111.88 | 21,959,940 | -3.54(-3.07%) |
Jan 12, 2021 | 117.44 | 117.48 | 114.18 | 115.42 | 15,081,548 | +0.38(+0.33%) |
Jan 11, 2021 | 112.36 | 115.98 | 111.48 | 115.04 | 12,795,616 | +3.67(+3.29%) |
Jan 08, 2021 | 118.15 | 118.50 | 109.77 | 111.37 | 20,223,340 | -2.57(-2.26%) |
Jan 07, 2021 | 111.98 | 115.36 | 110.34 | 113.94 | 14,421,002 | +5.46(+5.03%) |
Jan 06, 2021 | 106.83 | 109.22 | 105.61 | 108.48 | 11,296,394 | +2.67(+2.52%) |
Jan 05, 2021 | 105.48 | 107.86 | 105.11 | 105.82 | 11,252,177 | +1.00(+0.96%) |
Jan 04, 2021 | 104.60 | 107.07 | 103.63 | 104.81 | 11,980,063 | +2.50(+2.44%) |
Dec 31, 2020 | 102.32 | 102.32 | 102.32 | 10,186,085 | +0.13(+0.13%) | |
Dec 30, 2020 | 101.06 | 102.94 | 100.78 | 102.19 | 10,186,085 | +3.13(+3.16%) |
Dec 29, 2020 | 100.40 | 100.55 | 98.73 | 99.05 | 4,903,037 | -0.55(-0.56%) |
Dec 28, 2020 | 100.97 | 101.50 | 99.42 | 99.61 | 5,493,649 | +0.17(+0.17%) |
Dec 24, 2020 | 98.30 | 99.78 | 98.22 | 99.44 | 3,380,485 | +2.07(+2.13%) |
Dec 23, 2020 | 98.22 | 98.41 | 97.21 | 97.36 | 3,536,805 | -0.17(-0.17%) |
Dec 22, 2020 | 98.59 | 98.73 | 96.57 | 97.53 | 5,964,850 | -0.84(-0.85%) |
Dec 21, 2020 | 97.18 | 98.49 | 96.95 | 98.37 | 6,512,785 | +0.52(+0.53%) |
Dec 18, 2020 | 97.59 | 98.34 | 96.80 | 97.85 | 7,904,246 | +0.36(+0.37%) |
Dec 17, 2020 | 98.43 | 98.83 | 97.45 | 97.50 | 8,282,568 | -0.81(-0.82%) |
Dec 16, 2020 | 98.72 | 98.74 | 97.14 | 98.30 | 6,403,257 | +0.10(+0.10%) |
Dec 15, 2020 | 98.75 | 99.40 | 97.57 | 98.20 | 7,919,273 | +1.43(+1.48%) |
Dec 14, 2020 | 96.96 | 98.02 | 96.71 | 96.77 | 6,284,046 | -0.44(-0.45%) |
Dec 11, 2020 | 97.19 | 98.23 | 96.45 | 97.21 | 8,018,394 | -0.19(-0.19%) |
Dec 10, 2020 | 96.24 | 98.22 | 95.50 | 97.39 | 7,631,914 | -0.18(-0.18%) |
Dec 09, 2020 | 99.06 | 99.61 | 96.72 | 97.57 | 8,767,589 | -1.14(-1.15%) |
Dec 08, 2020 | 100.71 | 100.77 | 98.22 | 98.71 | 10,562,192 | -0.70(-0.70%) |
Dec 07, 2020 | 99.07 | 100.55 | 98.09 | 99.41 | 12,608,027 | +2.49(+2.56%) |
Dec 04, 2020 | 94.85 | 96.95 | 94.10 | 96.93 | 11,584,266 | +3.95(+4.25%) |
Dec 03, 2020 | 94.43 | 94.55 | 92.91 | 92.97 | 7,869,875 | -0.04(-0.04%) |
Dec 02, 2020 | 95.31 | 95.35 | 92.99 | 93.01 | 9,273,233 | -1.23(-1.31%) |