Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 116.68 | 117.04 | 112.33 | 113.90 | 19,216,380 | -2.81(-2.41%) |
Feb 25, 2021 | 117.55 | 118.94 | 116.45 | 116.72 | 8,446,370 | -0.99(-0.85%) |
Feb 24, 2021 | 117.42 | 118.25 | 117.02 | 117.71 | 7,876,275 | +0.13(+0.11%) |
Feb 23, 2021 | 117.66 | 119.80 | 117.28 | 117.58 | 10,999,861 | +0.87(+0.74%) |
Feb 22, 2021 | 116.91 | 117.32 | 116.53 | 116.72 | 7,563,857 | -0.50(-0.42%) |
Feb 19, 2021 | 119.27 | 119.35 | 117.12 | 117.21 | 8,977,593 | -2.22(-1.86%) |
Feb 18, 2021 | 117.85 | 119.73 | 117.65 | 119.44 | 7,500,779 | +0.99(+0.83%) |
Feb 17, 2021 | 117.28 | 119.40 | 117.20 | 118.45 | 9,960,734 | +0.50(+0.42%) |
Feb 16, 2021 | 118.00 | 118.18 | 117.09 | 117.95 | 8,939,248 | +0.28(+0.23%) |
Feb 12, 2021 | 118.02 | 118.14 | 116.72 | 117.67 | 9,117,822 | -0.65(-0.55%) |
Feb 11, 2021 | 118.79 | 119.25 | 118.22 | 118.33 | 6,658,066 | +0.10(+0.09%) |
Feb 10, 2021 | 118.72 | 119.09 | 117.99 | 118.23 | 9,319,945 | -0.41(-0.35%) |
Feb 09, 2021 | 119.37 | 119.81 | 118.24 | 118.64 | 6,416,918 | -0.46(-0.39%) |
Feb 08, 2021 | 119.80 | 119.96 | 118.12 | 119.10 | 7,603,819 | -0.37(-0.31%) |
Feb 05, 2021 | 119.06 | 119.96 | 118.97 | 119.47 | 5,491,603 | +0.50(+0.42%) |
Feb 04, 2021 | 119.30 | 119.37 | 118.56 | 118.97 | 7,171,144 | +0.07(+0.06%) |
Feb 03, 2021 | 118.90 | 119.13 | 117.79 | 118.90 | 7,927,234 | +0.15(+0.12%) |
Feb 02, 2021 | 119.50 | 120.53 | 118.66 | 118.75 | 7,399,394 | -0.17(-0.14%) |
Feb 01, 2021 | 119.04 | 119.56 | 118.21 | 118.92 | 7,085,970 | +0.70(+0.59%) |
Jan 29, 2021 | 119.85 | 120.14 | 118.09 | 118.22 | 9,049,280 | -1.98(-1.65%) |
Jan 28, 2021 | 117.88 | 121.39 | 117.51 | 120.20 | 8,938,644 | +1.83(+1.54%) |
Jan 27, 2021 | 122.41 | 122.73 | 117.75 | 118.37 | 11,738,216 | -4.34(-3.54%) |
Jan 26, 2021 | 121.94 | 123.07 | 121.19 | 122.72 | 6,501,448 | +0.78(+0.64%) |
Jan 25, 2021 | 119.83 | 122.63 | 119.78 | 121.93 | 10,453,944 | +2.07(+1.72%) |
Jan 22, 2021 | 120.81 | 121.22 | 119.86 | 119.87 | 7,811,620 | -0.93(-0.77%) |
Jan 21, 2021 | 120.47 | 121.70 | 120.34 | 120.80 | 9,502,150 | -0.12(-0.10%) |
Jan 20, 2021 | 121.47 | 122.63 | 120.31 | 120.92 | 13,608,484 | -1.53(-1.25%) |
Jan 19, 2021 | 124.37 | 124.98 | 122.41 | 122.45 | 10,001,605 | -1.08(-0.88%) |
Jan 15, 2021 | 123.96 | 124.83 | 123.42 | 123.53 | 8,464,043 | -0.93(-0.75%) |
Jan 14, 2021 | 125.96 | 126.16 | 123.99 | 124.47 | 6,733,320 | -1.34(-1.06%) |
Jan 13, 2021 | 125.66 | 126.55 | 125.66 | 125.80 | 6,632,311 | +0.19(+0.15%) |
Jan 12, 2021 | 126.34 | 126.71 | 124.87 | 125.61 | 6,909,329 | -0.73(-0.58%) |
Jan 11, 2021 | 127.17 | 127.80 | 126.11 | 126.34 | 7,899,171 | -0.86(-0.68%) |
Jan 08, 2021 | 126.91 | 127.45 | 125.56 | 127.21 | 8,126,686 | -0.05(-0.04%) |
Jan 07, 2021 | 128.09 | 128.43 | 126.52 | 127.26 | 8,025,255 | -1.20(-0.93%) |
Jan 06, 2021 | 127.19 | 129.27 | 127.03 | 128.46 | 11,540,412 | +1.34(+1.05%) |
Jan 05, 2021 | 126.47 | 127.33 | 124.90 | 127.12 | 7,480,103 | +0.81(+0.64%) |
Jan 04, 2021 | 128.00 | 128.19 | 124.97 | 126.32 | 9,089,541 | -1.21(-0.95%) |
Dec 31, 2020 | 127.53 | 127.53 | 127.53 | 3,557,742 | +1.26(+0.99%) | |
Dec 30, 2020 | 127.03 | 127.33 | 126.07 | 126.27 | 3,557,742 | -0.60(-0.47%) |
Dec 29, 2020 | 127.60 | 128.26 | 126.67 | 126.87 | 5,607,418 | -0.24(-0.19%) |
Dec 28, 2020 | 126.62 | 127.76 | 126.44 | 127.11 | 4,051,932 | +0.88(+0.70%) |
Dec 24, 2020 | 124.83 | 126.60 | 124.83 | 126.22 | 2,823,784 | +1.26(+1.01%) |
Dec 23, 2020 | 125.92 | 126.07 | 124.77 | 124.96 | 6,550,997 | -0.19(-0.15%) |
Dec 22, 2020 | 125.83 | 126.55 | 125.00 | 125.15 | 5,480,547 | -0.89(-0.71%) |
Dec 21, 2020 | 126.44 | 126.88 | 124.85 | 126.04 | 7,344,581 | -1.39(-1.09%) |
Dec 18, 2020 | 126.72 | 128.38 | 125.98 | 127.44 | 21,809,074 | +0.72(+0.57%) |
Dec 17, 2020 | 126.49 | 127.51 | 126.44 | 126.71 | 8,074,100 | +0.90(+0.71%) |
Dec 16, 2020 | 125.30 | 126.73 | 125.30 | 125.81 | 5,872,164 | +0.57(+0.45%) |
Dec 15, 2020 | 125.01 | 126.06 | 124.87 | 125.25 | 5,888,434 | +0.73(+0.59%) |
Dec 14, 2020 | 125.36 | 126.42 | 124.44 | 124.51 | 7,075,346 | -0.61(-0.48%) |
Dec 11, 2020 | 123.24 | 125.38 | 123.00 | 125.12 | 7,144,291 | +0.92(+0.74%) |
Dec 10, 2020 | 125.23 | 125.49 | 123.77 | 124.20 | 7,419,762 | -0.83(-0.66%) |
Dec 09, 2020 | 126.33 | 126.52 | 124.88 | 125.03 | 7,390,176 | -1.50(-1.19%) |
Dec 08, 2020 | 125.58 | 127.20 | 125.04 | 126.53 | 7,084,835 | +0.34(+0.27%) |
Dec 07, 2020 | 125.21 | 126.24 | 125.16 | 126.19 | 7,546,425 | +0.19(+0.15%) |
Dec 04, 2020 | 125.76 | 126.35 | 124.53 | 126.00 | 7,219,902 | +0.12(+0.09%) |
Dec 03, 2020 | 126.56 | 126.80 | 124.23 | 125.88 | 9,536,122 | -0.94(-0.74%) |
Dec 02, 2020 | 127.74 | 128.26 | 126.02 | 126.81 | 7,595,869 | -0.93(-0.72%) |