Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 120.40 | 120.97 | 118.16 | 119.56 | 1,949,765 | -0.03(-0.03%) |
Feb 25, 2021 | 122.24 | 122.67 | 119.42 | 119.58 | 1,461,033 | -2.86(-2.34%) |
Feb 24, 2021 | 119.74 | 122.83 | 119.50 | 122.44 | 1,938,289 | +2.55(+2.12%) |
Feb 23, 2021 | 119.99 | 120.97 | 117.93 | 119.90 | 2,169,354 | -1.06(-0.87%) |
Feb 22, 2021 | 123.36 | 123.56 | 120.55 | 120.96 | 1,368,239 | -3.30(-2.66%) |
Feb 19, 2021 | 125.77 | 126.24 | 123.88 | 124.26 | 1,290,790 | -0.79(-0.63%) |
Feb 18, 2021 | 126.34 | 127.70 | 124.95 | 125.05 | 1,982,256 | -2.39(-1.87%) |
Feb 17, 2021 | 130.95 | 134.16 | 126.92 | 127.44 | 4,303,850 | +2.12(+1.70%) |
Feb 16, 2021 | 126.65 | 128.38 | 125.22 | 125.31 | 2,174,896 | -0.03(-0.02%) |
Feb 12, 2021 | 124.31 | 125.95 | 123.72 | 125.34 | 1,304,779 | +1.00(+0.80%) |
Feb 11, 2021 | 123.11 | 124.64 | 122.53 | 124.34 | 1,145,769 | +1.84(+1.50%) |
Feb 10, 2021 | 122.02 | 123.15 | 121.33 | 122.50 | 1,135,999 | +1.80(+1.49%) |
Feb 09, 2021 | 120.87 | 120.95 | 119.84 | 120.70 | 2,030,080 | -0.17(-0.14%) |
Feb 08, 2021 | 121.37 | 123.15 | 120.05 | 120.87 | 2,108,764 | +0.23(+0.19%) |
Feb 05, 2021 | 121.94 | 123.36 | 120.57 | 120.64 | 1,960,078 | -0.87(-0.72%) |
Feb 04, 2021 | 119.99 | 121.78 | 119.09 | 121.51 | 1,277,059 | +1.88(+1.57%) |
Feb 03, 2021 | 120.96 | 122.03 | 119.39 | 119.63 | 1,478,826 | -1.02(-0.84%) |
Feb 02, 2021 | 119.98 | 123.26 | 119.90 | 120.65 | 1,520,477 | +2.31(+1.95%) |
Feb 01, 2021 | 118.96 | 119.58 | 117.70 | 118.34 | 1,319,906 | +0.65(+0.55%) |
Jan 29, 2021 | 118.71 | 119.18 | 116.82 | 117.69 | 1,860,221 | -1.36(-1.14%) |
Jan 28, 2021 | 116.55 | 120.14 | 116.33 | 119.06 | 1,713,144 | +2.70(+2.32%) |
Jan 27, 2021 | 119.56 | 120.47 | 115.68 | 116.35 | 1,963,938 | -5.01(-4.13%) |
Jan 26, 2021 | 122.92 | 123.36 | 121.31 | 121.37 | 1,507,690 | -1.53(-1.24%) |
Jan 25, 2021 | 124.08 | 124.85 | 121.87 | 122.89 | 1,394,168 | -0.83(-0.67%) |
Jan 22, 2021 | 124.46 | 125.17 | 123.70 | 123.73 | 1,468,961 | -0.66(-0.53%) |
Jan 21, 2021 | 125.14 | 126.13 | 123.82 | 124.38 | 1,646,014 | -1.09(-0.87%) |
Jan 20, 2021 | 125.08 | 126.26 | 124.74 | 125.47 | 1,881,739 | +0.74(+0.60%) |
Jan 19, 2021 | 124.76 | 125.16 | 123.69 | 124.73 | 1,712,517 | +1.12(+0.90%) |
Jan 15, 2021 | 123.35 | 124.50 | 122.17 | 123.61 | 2,159,792 | +0.18(+0.14%) |
Jan 14, 2021 | 124.65 | 125.55 | 123.23 | 123.43 | 944,321 | -0.93(-0.75%) |
Jan 13, 2021 | 124.83 | 125.41 | 124.13 | 124.36 | 1,562,593 | +0.01(+0.01%) |
Jan 12, 2021 | 125.69 | 125.73 | 123.60 | 124.35 | 1,864,797 | -1.16(-0.92%) |
Jan 11, 2021 | 123.84 | 126.68 | 123.63 | 125.51 | 1,783,491 | +1.07(+0.86%) |
Jan 08, 2021 | 123.88 | 125.01 | 123.26 | 124.44 | 1,610,374 | +0.88(+0.71%) |
Jan 07, 2021 | 121.77 | 124.85 | 121.55 | 123.56 | 1,806,242 | +3.20(+2.66%) |
Jan 06, 2021 | 116.25 | 121.33 | 115.78 | 120.36 | 2,479,552 | +3.21(+2.74%) |
Jan 05, 2021 | 116.04 | 117.84 | 115.64 | 117.15 | 2,393,269 | +0.95(+0.82%) |
Jan 04, 2021 | 116.49 | 117.62 | 114.70 | 116.20 | 2,073,379 | +0.34(+0.29%) |
Dec 31, 2020 | 115.86 | 115.86 | 115.86 | 1,152,601 | +1.08(+0.94%) | |
Dec 30, 2020 | 115.24 | 116.26 | 114.72 | 114.78 | 1,152,601 | +0.16(+0.14%) |
Dec 29, 2020 | 115.93 | 116.47 | 114.24 | 114.63 | 1,030,248 | -0.59(-0.51%) |
Dec 28, 2020 | 115.88 | 116.14 | 114.08 | 115.21 | 1,025,856 | +0.51(+0.44%) |
Dec 24, 2020 | 114.44 | 115.74 | 114.25 | 114.70 | 750,156 | +0.01(+0.01%) |
Dec 23, 2020 | 115.38 | 116.25 | 114.62 | 114.69 | 1,229,356 | -0.07(-0.06%) |
Dec 22, 2020 | 115.38 | 115.80 | 114.25 | 114.76 | 1,708,372 | -0.40(-0.35%) |
Dec 21, 2020 | 115.09 | 115.82 | 113.39 | 115.17 | 2,129,245 | -1.49(-1.27%) |
Dec 18, 2020 | 116.58 | 117.20 | 115.81 | 116.65 | 4,000,527 | +0.32(+0.28%) |
Dec 17, 2020 | 115.43 | 116.74 | 114.44 | 116.33 | 2,215,916 | +1.69(+1.48%) |
Dec 16, 2020 | 114.97 | 115.13 | 113.81 | 114.64 | 1,737,145 | -0.15(-0.13%) |
Dec 15, 2020 | 114.69 | 115.42 | 114.25 | 114.78 | 2,018,596 | +0.64(+0.56%) |
Dec 14, 2020 | 115.98 | 117.57 | 114.15 | 114.15 | 1,426,924 | -1.70(-1.47%) |
Dec 11, 2020 | 116.03 | 116.42 | 114.69 | 115.85 | 1,432,507 | -0.32(-0.28%) |
Dec 10, 2020 | 114.34 | 117.24 | 113.75 | 116.17 | 1,667,493 | +2.36(+2.07%) |
Dec 09, 2020 | 113.80 | 114.36 | 111.94 | 113.81 | 1,756,584 | -0.60(-0.52%) |
Dec 08, 2020 | 111.80 | 114.73 | 111.79 | 114.41 | 1,350,607 | +2.55(+2.28%) |
Dec 07, 2020 | 112.64 | 113.86 | 111.59 | 111.86 | 2,119,317 | -0.73(-0.65%) |
Dec 04, 2020 | 111.08 | 112.68 | 110.93 | 112.59 | 1,143,490 | +1.53(+1.38%) |
Dec 03, 2020 | 111.61 | 112.86 | 110.65 | 111.06 | 1,545,673 | -0.97(-0.86%) |
Dec 02, 2020 | 113.06 | 113.38 | 111.60 | 112.03 | 1,775,205 | -0.77(-0.69%) |