Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 120.54 | 123.28 | 120.17 | 120.36 | 3,047,054 | +0.32(+0.27%) |
Feb 25, 2021 | 120.60 | 122.58 | 118.97 | 120.04 | 1,551,701 | -0.70(-0.58%) |
Feb 24, 2021 | 122.15 | 122.96 | 120.33 | 120.74 | 1,391,966 | -1.92(-1.57%) |
Feb 23, 2021 | 123.61 | 124.04 | 121.35 | 122.66 | 1,988,752 | -0.27(-0.22%) |
Feb 22, 2021 | 121.09 | 123.34 | 120.16 | 122.93 | 1,843,891 | +1.03(+0.84%) |
Feb 19, 2021 | 123.34 | 124.59 | 121.86 | 121.90 | 1,619,289 | -1.33(-1.08%) |
Feb 18, 2021 | 122.98 | 124.18 | 122.51 | 123.23 | 1,132,671 | -0.30(-0.25%) |
Feb 17, 2021 | 122.32 | 123.87 | 122.15 | 123.53 | 1,346,764 | +0.97(+0.79%) |
Feb 16, 2021 | 125.81 | 125.84 | 121.32 | 122.57 | 2,831,596 | -2.56(-2.04%) |
Feb 12, 2021 | 128.64 | 129.54 | 123.60 | 125.12 | 2,191,067 | -4.25(-3.29%) |
Feb 11, 2021 | 131.49 | 132.89 | 128.59 | 129.38 | 1,703,361 | -2.42(-1.84%) |
Feb 10, 2021 | 133.56 | 133.97 | 130.48 | 131.80 | 897,616 | -0.63(-0.48%) |
Feb 09, 2021 | 130.76 | 132.53 | 130.26 | 132.43 | 1,366,536 | +1.67(+1.28%) |
Feb 08, 2021 | 129.55 | 131.02 | 128.83 | 130.76 | 1,147,794 | +0.72(+0.56%) |
Feb 05, 2021 | 129.58 | 131.32 | 129.22 | 130.04 | 1,654,997 | +0.46(+0.35%) |
Feb 04, 2021 | 131.45 | 131.63 | 127.62 | 129.58 | 3,050,730 | -2.03(-1.54%) |
Feb 03, 2021 | 132.54 | 132.54 | 130.42 | 131.61 | 1,436,143 | -1.15(-0.87%) |
Feb 02, 2021 | 133.11 | 134.39 | 132.13 | 132.76 | 1,378,047 | +0.36(+0.27%) |
Feb 01, 2021 | 129.00 | 132.44 | 128.10 | 132.40 | 2,187,452 | +3.81(+2.96%) |
Jan 29, 2021 | 128.49 | 131.66 | 126.73 | 128.60 | 3,843,490 | -0.82(-0.64%) |
Jan 28, 2021 | 131.43 | 133.19 | 129.27 | 129.42 | 3,389,012 | -3.84(-2.88%) |
Jan 27, 2021 | 129.86 | 133.73 | 128.64 | 133.26 | 3,208,280 | +2.97(+2.28%) |
Jan 26, 2021 | 127.11 | 130.43 | 126.73 | 130.30 | 1,306,473 | +2.88(+2.26%) |
Jan 25, 2021 | 126.00 | 128.41 | 125.61 | 127.42 | 1,848,956 | +1.94(+1.54%) |
Jan 22, 2021 | 125.67 | 126.89 | 125.20 | 125.48 | 1,242,171 | -0.68(-0.54%) |
Jan 21, 2021 | 125.08 | 126.44 | 124.30 | 126.16 | 1,633,711 | +0.45(+0.36%) |
Jan 20, 2021 | 123.27 | 126.34 | 122.52 | 125.71 | 2,029,749 | +2.44(+1.98%) |
Jan 19, 2021 | 124.36 | 124.41 | 122.46 | 123.27 | 1,815,312 | +1.35(+1.11%) |
Jan 15, 2021 | 118.91 | 122.08 | 118.55 | 121.92 | 1,972,900 | +2.71(+2.27%) |
Jan 14, 2021 | 118.76 | 119.90 | 117.59 | 119.22 | 1,614,418 | +0.27(+0.23%) |
Jan 13, 2021 | 117.70 | 119.35 | 117.70 | 118.95 | 1,424,768 | +1.47(+1.25%) |
Jan 12, 2021 | 117.02 | 117.85 | 116.18 | 117.48 | 1,957,498 | +0.21(+0.18%) |
Jan 11, 2021 | 118.98 | 119.15 | 115.75 | 117.27 | 2,146,406 | -2.08(-1.74%) |
Jan 08, 2021 | 119.27 | 120.51 | 117.93 | 119.35 | 2,621,131 | -0.01(-0.01%) |
Jan 07, 2021 | 117.83 | 119.85 | 117.56 | 119.36 | 2,448,143 | +1.34(+1.14%) |
Jan 06, 2021 | 118.04 | 118.66 | 116.19 | 118.02 | 2,041,470 | -0.76(-0.64%) |
Jan 05, 2021 | 120.99 | 121.75 | 118.71 | 118.78 | 1,806,710 | -2.08(-1.72%) |
Jan 04, 2021 | 125.06 | 125.06 | 120.68 | 120.86 | 2,079,925 | -3.77(-3.02%) |
Dec 31, 2020 | 124.63 | 124.63 | 124.63 | 1,156,099 | +1.04(+0.84%) | |
Dec 30, 2020 | 123.47 | 124.87 | 123.03 | 123.60 | 1,156,099 | +0.31(+0.25%) |
Dec 29, 2020 | 124.18 | 124.69 | 123.03 | 123.28 | 1,129,666 | -0.55(-0.44%) |
Dec 28, 2020 | 123.03 | 124.07 | 122.72 | 123.83 | 1,276,797 | +1.05(+0.86%) |
Dec 24, 2020 | 122.28 | 123.44 | 121.97 | 122.77 | 515,025 | +0.57(+0.47%) |
Dec 23, 2020 | 124.38 | 125.03 | 122.20 | 122.20 | 2,193,176 | -1.56(-1.26%) |
Dec 22, 2020 | 120.01 | 123.82 | 119.88 | 123.77 | 2,264,839 | +3.47(+2.89%) |
Dec 21, 2020 | 117.91 | 120.37 | 117.28 | 120.29 | 2,312,256 | +0.56(+0.47%) |
Dec 18, 2020 | 119.77 | 120.56 | 118.09 | 119.73 | 6,048,662 | +0.08(+0.07%) |
Dec 17, 2020 | 116.31 | 120.52 | 116.31 | 119.65 | 2,577,491 | +3.89(+3.36%) |
Dec 16, 2020 | 115.46 | 116.83 | 114.39 | 115.76 | 1,673,021 | +0.70(+0.61%) |
Dec 15, 2020 | 114.59 | 115.42 | 113.27 | 115.06 | 2,831,226 | +0.63(+0.55%) |
Dec 14, 2020 | 115.39 | 117.08 | 114.35 | 114.43 | 2,068,130 | -0.95(-0.82%) |
Dec 11, 2020 | 114.45 | 115.92 | 113.37 | 115.38 | 1,995,090 | +0.54(+0.47%) |
Dec 10, 2020 | 115.14 | 116.17 | 113.97 | 114.84 | 3,133,146 | -0.08(-0.07%) |
Dec 09, 2020 | 118.19 | 118.33 | 114.89 | 114.92 | 2,910,237 | -3.21(-2.71%) |
Dec 08, 2020 | 119.89 | 120.80 | 117.86 | 118.12 | 2,176,812 | -1.65(-1.38%) |
Dec 07, 2020 | 119.77 | 121.83 | 119.38 | 119.77 | 1,757,849 | -0.21(-0.18%) |
Dec 04, 2020 | 118.48 | 120.28 | 117.54 | 119.98 | 2,038,786 | +1.61(+1.36%) |
Dec 03, 2020 | 118.37 | 119.88 | 117.81 | 118.37 | 1,888,780 | +1.32(+1.13%) |
Dec 02, 2020 | 119.34 | 119.76 | 116.98 | 117.05 | 1,896,833 | -2.63(-2.20%) |