Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 117.92 | 119.80 | 117.06 | 118.14 | 5,197,331 | -0.91(-0.76%) |
Feb 25, 2021 | 122.59 | 123.42 | 117.91 | 119.04 | 11,509,425 | +1.49(+1.26%) |
Feb 24, 2021 | 115.92 | 117.68 | 114.98 | 117.56 | 4,479,343 | +0.16(+0.13%) |
Feb 23, 2021 | 116.08 | 117.82 | 114.12 | 117.40 | 6,488,803 | +1.29(+1.11%) |
Feb 22, 2021 | 117.33 | 118.02 | 115.61 | 116.11 | 5,217,142 | -2.16(-1.82%) |
Feb 19, 2021 | 121.22 | 121.83 | 117.58 | 118.26 | 5,038,098 | -2.90(-2.39%) |
Feb 18, 2021 | 119.00 | 121.36 | 117.77 | 121.16 | 6,220,961 | +1.71(+1.43%) |
Feb 17, 2021 | 120.03 | 121.07 | 118.98 | 119.45 | 6,201,772 | -0.69(-0.57%) |
Feb 16, 2021 | 121.10 | 121.49 | 119.53 | 120.14 | 4,311,663 | -1.66(-1.36%) |
Feb 12, 2021 | 121.92 | 122.15 | 120.80 | 121.79 | 2,755,106 | -0.71(-0.58%) |
Feb 11, 2021 | 123.51 | 123.53 | 121.57 | 122.50 | 3,133,010 | -0.09(-0.07%) |
Feb 10, 2021 | 123.20 | 123.74 | 122.42 | 122.59 | 2,922,724 | +0.04(+0.03%) |
Feb 09, 2021 | 124.00 | 124.06 | 122.14 | 122.55 | 3,392,151 | -1.62(-1.31%) |
Feb 08, 2021 | 124.27 | 124.33 | 120.67 | 124.17 | 5,830,506 | +0.81(+0.65%) |
Feb 05, 2021 | 127.05 | 127.61 | 122.65 | 123.36 | 10,479,154 | -5.24(-4.07%) |
Feb 04, 2021 | 128.32 | 128.85 | 127.39 | 128.60 | 7,499,683 | +1.21(+0.95%) |
Feb 03, 2021 | 129.84 | 130.62 | 126.78 | 127.39 | 3,970,939 | -2.48(-1.91%) |
Feb 02, 2021 | 126.66 | 130.39 | 126.11 | 129.87 | 3,507,685 | +3.42(+2.70%) |
Feb 01, 2021 | 124.36 | 127.37 | 123.30 | 126.46 | 4,132,402 | +2.30(+1.86%) |
Jan 29, 2021 | 123.96 | 127.25 | 123.45 | 124.15 | 4,668,651 | -1.66(-1.32%) |
Jan 28, 2021 | 123.87 | 127.62 | 122.60 | 125.82 | 5,073,961 | +4.43(+3.65%) |
Jan 27, 2021 | 126.99 | 128.01 | 120.58 | 121.39 | 7,129,503 | -8.02(-6.19%) |
Jan 26, 2021 | 128.03 | 130.68 | 128.01 | 129.40 | 3,268,686 | +0.31(+0.24%) |
Jan 25, 2021 | 128.75 | 130.38 | 127.69 | 129.10 | 2,937,513 | +0.73(+0.57%) |
Jan 22, 2021 | 128.45 | 129.31 | 127.15 | 128.37 | 2,540,324 | -0.04(-0.03%) |
Jan 21, 2021 | 130.68 | 130.68 | 127.86 | 128.41 | 2,729,491 | -1.87(-1.44%) |
Jan 20, 2021 | 128.13 | 130.40 | 127.52 | 130.28 | 4,295,127 | +2.41(+1.89%) |
Jan 19, 2021 | 126.72 | 128.44 | 125.18 | 127.86 | 4,094,837 | +2.53(+2.02%) |
Jan 15, 2021 | 122.84 | 125.94 | 122.84 | 125.33 | 4,814,582 | +2.55(+2.08%) |
Jan 14, 2021 | 127.06 | 128.43 | 122.01 | 122.78 | 6,456,289 | -3.75(-2.97%) |
Jan 13, 2021 | 127.17 | 127.92 | 126.49 | 126.54 | 2,961,165 | -0.19(-0.15%) |
Jan 12, 2021 | 130.85 | 131.43 | 125.72 | 126.72 | 5,457,507 | -4.17(-3.19%) |
Jan 11, 2021 | 131.95 | 133.47 | 130.72 | 130.90 | 3,131,594 | -2.10(-1.58%) |
Jan 08, 2021 | 131.22 | 133.13 | 130.21 | 133.00 | 2,996,902 | +1.84(+1.40%) |
Jan 07, 2021 | 131.76 | 133.38 | 131.12 | 131.15 | 5,004,396 | +1.63(+1.26%) |
Jan 06, 2021 | 128.72 | 129.96 | 127.63 | 129.52 | 4,553,676 | -0.31(-0.24%) |
Jan 05, 2021 | 129.93 | 130.22 | 128.47 | 129.84 | 2,583,703 | -0.57(-0.44%) |
Jan 04, 2021 | 132.25 | 132.92 | 128.47 | 130.41 | 3,486,440 | -2.38(-1.79%) |
Dec 31, 2020 | 132.79 | 132.79 | 132.79 | 1,699,086 | +1.55(+1.18%) | |
Dec 30, 2020 | 131.48 | 131.78 | 130.49 | 131.24 | 1,699,086 | +0.14(+0.11%) |
Dec 29, 2020 | 131.48 | 131.92 | 129.64 | 131.10 | 1,697,964 | +0.14(+0.11%) |
Dec 28, 2020 | 132.18 | 132.70 | 129.39 | 130.97 | 2,608,365 | +0.08(+0.06%) |
Dec 24, 2020 | 130.75 | 131.78 | 130.56 | 130.89 | 915,085 | +0.68(+0.52%) |
Dec 23, 2020 | 130.23 | 130.84 | 128.95 | 130.21 | 2,185,731 | -0.02(-0.02%) |
Dec 22, 2020 | 129.91 | 130.40 | 128.27 | 130.23 | 3,108,971 | +2.00(+1.56%) |
Dec 21, 2020 | 128.01 | 129.22 | 125.68 | 128.23 | 3,309,947 | -1.67(-1.29%) |
Dec 18, 2020 | 128.31 | 130.12 | 127.53 | 129.90 | 8,919,213 | +1.88(+1.47%) |
Dec 17, 2020 | 128.33 | 128.76 | 127.67 | 128.02 | 4,195,887 | +0.20(+0.15%) |
Dec 16, 2020 | 128.65 | 128.65 | 127.14 | 127.83 | 3,312,599 | -0.19(-0.15%) |
Dec 15, 2020 | 127.72 | 128.71 | 126.81 | 128.01 | 2,951,011 | +0.63(+0.49%) |
Dec 14, 2020 | 129.02 | 130.94 | 127.25 | 127.38 | 5,378,944 | -1.84(-1.42%) |
Dec 11, 2020 | 128.57 | 129.62 | 127.71 | 129.22 | 2,442,529 | +0.66(+0.51%) |
Dec 10, 2020 | 128.73 | 129.86 | 128.05 | 128.56 | 4,228,924 | -0.55(-0.43%) |
Dec 09, 2020 | 131.83 | 131.83 | 128.57 | 129.12 | 3,717,091 | -2.00(-1.52%) |
Dec 08, 2020 | 130.80 | 131.39 | 129.81 | 131.12 | 2,480,220 | +0.19(+0.14%) |
Dec 07, 2020 | 130.06 | 131.05 | 129.90 | 130.93 | 2,677,645 | +1.14(+0.88%) |
Dec 04, 2020 | 129.62 | 129.96 | 128.68 | 129.79 | 2,060,592 | +0.60(+0.47%) |
Dec 03, 2020 | 129.64 | 130.94 | 129.09 | 129.19 | 3,643,527 | -1.92(-1.46%) |
Dec 02, 2020 | 131.60 | 132.19 | 130.39 | 131.10 | 2,972,156 | -0.58(-0.44%) |