Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 120.17 | 120.74 | 117.94 | 119.33 | 1,953,384 | -0.03(-0.02%) |
Feb 25, 2021 | 122.01 | 122.44 | 119.20 | 119.36 | 1,463,745 | -2.86(-2.34%) |
Feb 24, 2021 | 119.52 | 122.60 | 119.28 | 122.22 | 1,941,886 | +2.54(+2.12%) |
Feb 23, 2021 | 119.76 | 120.74 | 117.71 | 119.68 | 2,173,380 | -1.06(-0.87%) |
Feb 22, 2021 | 123.13 | 123.33 | 120.33 | 120.73 | 1,370,778 | -3.29(-2.66%) |
Feb 19, 2021 | 125.53 | 126.01 | 123.66 | 124.03 | 1,293,186 | -0.79(-0.63%) |
Feb 18, 2021 | 126.11 | 127.47 | 124.72 | 124.82 | 1,985,935 | -2.39(-1.87%) |
Feb 17, 2021 | 130.70 | 133.91 | 126.69 | 127.20 | 4,311,837 | +2.12(+1.70%) |
Feb 16, 2021 | 126.41 | 128.14 | 124.98 | 125.08 | 2,178,933 | -0.03(-0.02%) |
Feb 12, 2021 | 124.08 | 125.72 | 123.49 | 125.11 | 1,307,200 | +1.00(+0.80%) |
Feb 11, 2021 | 122.88 | 124.41 | 122.31 | 124.11 | 1,147,895 | +1.84(+1.50%) |
Feb 10, 2021 | 121.80 | 122.92 | 121.10 | 122.28 | 1,138,107 | +1.80(+1.49%) |
Feb 09, 2021 | 120.64 | 120.72 | 119.62 | 120.48 | 2,033,848 | -0.17(-0.14%) |
Feb 08, 2021 | 121.14 | 122.92 | 119.82 | 120.64 | 2,112,678 | +0.23(+0.19%) |
Feb 05, 2021 | 121.72 | 123.14 | 120.35 | 120.42 | 1,963,716 | -0.87(-0.72%) |
Feb 04, 2021 | 119.76 | 121.55 | 118.87 | 121.29 | 1,279,430 | +1.88(+1.57%) |
Feb 03, 2021 | 120.73 | 121.81 | 119.17 | 119.41 | 1,481,570 | -1.02(-0.84%) |
Feb 02, 2021 | 119.75 | 123.03 | 119.68 | 120.43 | 1,523,299 | +2.31(+1.95%) |
Feb 01, 2021 | 118.74 | 119.35 | 117.49 | 118.12 | 1,322,356 | +0.65(+0.55%) |
Jan 29, 2021 | 118.49 | 118.96 | 116.61 | 117.48 | 1,863,673 | -1.36(-1.14%) |
Jan 28, 2021 | 116.33 | 119.92 | 116.12 | 118.83 | 1,716,323 | +2.70(+2.32%) |
Jan 27, 2021 | 119.34 | 120.24 | 115.46 | 116.14 | 1,967,583 | -5.00(-4.13%) |
Jan 26, 2021 | 122.69 | 123.13 | 121.08 | 121.14 | 1,510,488 | -1.53(-1.24%) |
Jan 25, 2021 | 123.85 | 124.62 | 121.64 | 122.67 | 1,396,755 | -0.83(-0.67%) |
Jan 22, 2021 | 124.23 | 124.94 | 123.47 | 123.50 | 1,471,687 | -0.66(-0.53%) |
Jan 21, 2021 | 124.91 | 125.89 | 123.59 | 124.15 | 1,649,069 | -1.08(-0.87%) |
Jan 20, 2021 | 124.85 | 126.03 | 124.50 | 125.24 | 1,885,231 | +0.74(+0.60%) |
Jan 19, 2021 | 124.53 | 124.93 | 123.46 | 124.50 | 1,715,695 | +1.11(+0.90%) |
Jan 15, 2021 | 123.12 | 124.27 | 121.94 | 123.38 | 2,163,800 | +0.18(+0.14%) |
Jan 14, 2021 | 124.42 | 125.32 | 123.00 | 123.20 | 946,073 | -0.93(-0.75%) |
Jan 13, 2021 | 124.60 | 125.18 | 123.90 | 124.13 | 1,565,492 | +0.01(+0.01%) |
Jan 12, 2021 | 125.45 | 125.50 | 123.37 | 124.12 | 1,868,258 | -1.15(-0.92%) |
Jan 11, 2021 | 123.62 | 126.44 | 123.40 | 125.28 | 1,786,801 | +1.07(+0.86%) |
Jan 08, 2021 | 123.66 | 124.78 | 123.03 | 124.21 | 1,613,362 | +0.88(+0.71%) |
Jan 07, 2021 | 121.54 | 124.62 | 121.33 | 123.33 | 1,809,594 | +3.20(+2.66%) |
Jan 06, 2021 | 116.03 | 121.10 | 115.56 | 120.14 | 2,484,154 | +3.21(+2.74%) |
Jan 05, 2021 | 115.82 | 117.62 | 115.42 | 116.93 | 2,397,710 | +0.95(+0.82%) |
Jan 04, 2021 | 116.27 | 117.40 | 114.48 | 115.98 | 2,077,227 | +0.34(+0.29%) |
Dec 31, 2020 | 115.64 | 115.64 | 115.64 | 1,154,740 | +1.07(+0.94%) | |
Dec 30, 2020 | 115.03 | 116.05 | 114.51 | 114.57 | 1,154,740 | +0.16(+0.14%) |
Dec 29, 2020 | 115.71 | 116.26 | 114.02 | 114.42 | 1,032,160 | -0.58(-0.51%) |
Dec 28, 2020 | 115.66 | 115.93 | 113.87 | 115.00 | 1,027,759 | +0.51(+0.44%) |
Dec 24, 2020 | 114.23 | 115.53 | 114.03 | 114.49 | 751,548 | +0.01(+0.01%) |
Dec 23, 2020 | 115.17 | 116.03 | 114.41 | 114.48 | 1,231,638 | -0.07(-0.06%) |
Dec 22, 2020 | 115.17 | 115.59 | 114.04 | 114.55 | 1,711,543 | -0.40(-0.35%) |
Dec 21, 2020 | 114.87 | 115.61 | 113.17 | 114.95 | 2,133,197 | -1.48(-1.27%) |
Dec 18, 2020 | 116.37 | 116.98 | 115.60 | 116.44 | 4,007,952 | +0.32(+0.28%) |
Dec 17, 2020 | 115.22 | 116.52 | 114.23 | 116.11 | 2,220,028 | +1.69(+1.48%) |
Dec 16, 2020 | 114.76 | 114.91 | 113.61 | 114.42 | 1,740,369 | -0.15(-0.13%) |
Dec 15, 2020 | 114.48 | 115.20 | 114.04 | 114.57 | 2,022,343 | +0.63(+0.56%) |
Dec 14, 2020 | 115.76 | 117.35 | 113.94 | 113.94 | 1,429,572 | -1.70(-1.47%) |
Dec 11, 2020 | 115.82 | 116.20 | 114.47 | 115.64 | 1,435,165 | -0.32(-0.28%) |
Dec 10, 2020 | 114.13 | 117.02 | 113.54 | 115.96 | 1,670,588 | +2.35(+2.07%) |
Dec 09, 2020 | 113.58 | 114.15 | 111.73 | 113.61 | 1,759,844 | -0.59(-0.52%) |
Dec 08, 2020 | 111.59 | 114.52 | 111.58 | 114.20 | 1,353,114 | +2.55(+2.28%) |
Dec 07, 2020 | 112.43 | 113.64 | 111.38 | 111.65 | 2,123,250 | -0.73(-0.65%) |
Dec 04, 2020 | 110.87 | 112.47 | 110.72 | 112.39 | 1,145,612 | +1.53(+1.38%) |
Dec 03, 2020 | 111.41 | 112.65 | 110.44 | 110.85 | 1,548,541 | -0.97(-0.86%) |
Dec 02, 2020 | 112.85 | 113.17 | 111.39 | 111.82 | 1,778,500 | -0.77(-0.68%) |