Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 131.87 | 132.98 | 128.69 | 130.10 | 3,799,711 | -1.75(-1.33%) |
Feb 25, 2021 | 135.26 | 135.28 | 131.17 | 131.85 | 3,746,559 | -2.70(-2.01%) |
Feb 24, 2021 | 131.80 | 135.57 | 131.59 | 134.56 | 4,261,596 | +2.84(+2.15%) |
Feb 23, 2021 | 131.26 | 133.03 | 129.16 | 131.72 | 5,004,633 | +0.95(+0.73%) |
Feb 22, 2021 | 126.42 | 131.26 | 126.36 | 130.76 | 4,076,835 | +4.08(+3.22%) |
Feb 19, 2021 | 124.61 | 128.27 | 124.55 | 126.69 | 3,555,289 | +3.10(+2.51%) |
Feb 18, 2021 | 122.63 | 123.92 | 121.26 | 123.59 | 2,359,731 | -0.07(-0.05%) |
Feb 17, 2021 | 125.12 | 126.16 | 123.54 | 123.66 | 3,326,279 | -2.04(-1.62%) |
Feb 16, 2021 | 123.99 | 125.92 | 123.36 | 125.70 | 2,838,927 | +1.02(+0.82%) |
Feb 12, 2021 | 123.30 | 125.48 | 123.12 | 124.68 | 2,987,121 | +1.26(+1.02%) |
Feb 11, 2021 | 122.59 | 124.20 | 122.14 | 123.42 | 3,880,251 | +0.08(+0.06%) |
Feb 10, 2021 | 122.76 | 123.79 | 122.00 | 123.34 | 3,036,896 | +1.49(+1.22%) |
Feb 09, 2021 | 122.78 | 122.79 | 121.39 | 121.85 | 2,259,660 | -1.26(-1.02%) |
Feb 08, 2021 | 122.03 | 123.50 | 121.92 | 123.11 | 3,494,136 | +1.64(+1.35%) |
Feb 05, 2021 | 121.89 | 122.48 | 120.84 | 121.46 | 3,310,348 | +1.33(+1.10%) |
Feb 04, 2021 | 116.38 | 120.63 | 116.19 | 120.14 | 4,071,172 | +4.29(+3.70%) |
Feb 03, 2021 | 115.43 | 116.37 | 115.00 | 115.85 | 2,891,632 | -0.25(-0.22%) |
Feb 02, 2021 | 113.78 | 117.75 | 113.77 | 116.10 | 4,196,804 | +3.53(+3.14%) |
Feb 01, 2021 | 113.21 | 114.74 | 112.54 | 112.57 | 3,492,631 | +0.74(+0.66%) |
Jan 29, 2021 | 113.25 | 113.88 | 111.39 | 111.83 | 5,259,795 | -2.61(-2.28%) |
Jan 28, 2021 | 112.95 | 115.79 | 112.15 | 114.43 | 6,014,938 | +4.69(+4.28%) |
Jan 27, 2021 | 110.48 | 112.35 | 107.83 | 109.74 | 6,045,606 | -1.98(-1.77%) |
Jan 26, 2021 | 114.22 | 115.70 | 111.31 | 111.72 | 9,282,965 | -4.81(-4.13%) |
Jan 25, 2021 | 119.50 | 120.23 | 115.73 | 116.53 | 6,392,174 | -4.80(-3.96%) |
Jan 22, 2021 | 120.94 | 122.21 | 120.12 | 121.33 | 3,072,164 | -1.24(-1.01%) |
Jan 21, 2021 | 123.40 | 123.97 | 121.29 | 122.57 | 3,799,796 | -1.45(-1.17%) |
Jan 20, 2021 | 122.34 | 124.60 | 122.22 | 124.02 | 4,197,786 | +2.11(+1.73%) |
Jan 19, 2021 | 120.70 | 123.18 | 119.50 | 121.92 | 6,045,047 | +4.42(+3.77%) |
Jan 15, 2021 | 117.81 | 118.17 | 117.07 | 117.49 | 4,104,848 | -1.57(-1.32%) |
Jan 14, 2021 | 117.97 | 119.75 | 117.42 | 119.06 | 3,539,240 | +1.33(+1.13%) |
Jan 13, 2021 | 116.96 | 119.17 | 116.54 | 117.73 | 3,824,161 | +0.75(+0.64%) |
Jan 12, 2021 | 117.35 | 117.66 | 116.12 | 116.98 | 2,777,197 | +0.54(+0.46%) |
Jan 11, 2021 | 115.83 | 116.78 | 114.84 | 116.44 | 3,442,317 | -0.69(-0.59%) |
Jan 08, 2021 | 117.42 | 117.53 | 114.96 | 117.14 | 3,050,748 | +0.12(+0.10%) |
Jan 07, 2021 | 119.37 | 120.90 | 112.88 | 117.02 | 9,040,859 | -0.93(-0.79%) |
Jan 06, 2021 | 115.98 | 119.55 | 115.80 | 117.95 | 6,114,511 | +4.21(+3.70%) |
Jan 05, 2021 | 113.35 | 114.33 | 112.24 | 113.75 | 2,203,195 | +0.60(+0.53%) |
Jan 04, 2021 | 116.27 | 116.75 | 112.00 | 113.14 | 3,622,392 | -2.75(-2.37%) |
Dec 31, 2020 | 115.89 | 115.89 | 115.89 | 2,038,339 | +1.42(+1.24%) | |
Dec 30, 2020 | 113.34 | 114.97 | 113.25 | 114.47 | 2,038,339 | +1.24(+1.09%) |
Dec 29, 2020 | 114.29 | 114.40 | 113.10 | 113.24 | 1,940,899 | -0.21(-0.19%) |
Dec 28, 2020 | 113.15 | 114.40 | 112.72 | 113.45 | 1,960,005 | +0.97(+0.86%) |
Dec 24, 2020 | 112.08 | 112.57 | 111.01 | 112.48 | 737,505 | +0.38(+0.34%) |
Dec 23, 2020 | 110.97 | 113.28 | 110.97 | 112.10 | 2,841,246 | +2.30(+2.10%) |
Dec 22, 2020 | 111.37 | 111.44 | 109.63 | 109.80 | 3,789,518 | -1.78(-1.60%) |
Dec 21, 2020 | 110.97 | 113.10 | 109.00 | 111.58 | 4,723,701 | -1.06(-0.94%) |
Dec 18, 2020 | 113.67 | 114.41 | 111.81 | 112.63 | 8,757,523 | -1.41(-1.24%) |
Dec 17, 2020 | 114.45 | 114.70 | 113.54 | 114.04 | 3,908,923 | -0.02(-0.02%) |
Dec 16, 2020 | 114.00 | 114.63 | 113.37 | 114.06 | 3,071,180 | -0.10(-0.08%) |
Dec 15, 2020 | 113.86 | 114.36 | 110.76 | 114.16 | 4,724,998 | +1.67(+1.48%) |
Dec 14, 2020 | 116.68 | 116.74 | 111.81 | 112.49 | 5,565,585 | -2.75(-2.39%) |
Dec 11, 2020 | 115.13 | 115.50 | 113.91 | 115.24 | 3,070,104 | -1.54(-1.32%) |
Dec 10, 2020 | 115.71 | 117.06 | 114.73 | 116.78 | 2,939,646 | +0.14(+0.12%) |
Dec 09, 2020 | 118.16 | 118.82 | 115.99 | 116.64 | 3,779,016 | -1.75(-1.48%) |
Dec 08, 2020 | 117.39 | 119.38 | 116.96 | 118.39 | 3,779,882 | -0.40(-0.34%) |
Dec 07, 2020 | 119.34 | 119.69 | 117.54 | 118.80 | 4,437,724 | -1.05(-0.88%) |
Dec 04, 2020 | 119.19 | 120.12 | 118.71 | 119.85 | 5,267,179 | +1.84(+1.56%) |
Dec 03, 2020 | 117.75 | 118.81 | 117.04 | 118.01 | 4,470,632 | +0.76(+0.65%) |
Dec 02, 2020 | 114.33 | 117.75 | 113.97 | 117.25 | 3,406,452 | +2.30(+2.00%) |