Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 115.59 | 115.86 | 113.12 | 113.24 | 3,413,761 | -1.97(-1.71%) |
Feb 25, 2021 | 115.43 | 116.94 | 115.02 | 115.21 | 1,825,913 | -0.22(-0.19%) |
Feb 24, 2021 | 115.82 | 116.39 | 115.30 | 115.43 | 2,188,178 | -1.04(-0.89%) |
Feb 23, 2021 | 116.66 | 117.84 | 115.43 | 116.47 | 2,168,382 | +0.82(+0.71%) |
Feb 22, 2021 | 114.71 | 115.82 | 114.60 | 115.65 | 2,024,012 | +0.38(+0.33%) |
Feb 19, 2021 | 116.36 | 116.72 | 115.02 | 115.27 | 2,333,184 | -1.38(-1.18%) |
Feb 18, 2021 | 115.07 | 116.95 | 114.88 | 116.64 | 1,646,949 | +1.25(+1.09%) |
Feb 17, 2021 | 114.28 | 115.82 | 113.65 | 115.39 | 2,006,436 | +0.47(+0.41%) |
Feb 16, 2021 | 116.15 | 117.09 | 113.59 | 114.92 | 3,354,909 | -1.67(-1.43%) |
Feb 12, 2021 | 116.51 | 116.92 | 115.86 | 116.59 | 1,951,271 | +0.03(+0.03%) |
Feb 11, 2021 | 117.40 | 117.47 | 116.26 | 116.56 | 1,445,474 | -0.63(-0.54%) |
Feb 10, 2021 | 117.36 | 118.22 | 116.82 | 117.18 | 1,748,947 | +0.33(+0.28%) |
Feb 09, 2021 | 116.94 | 117.21 | 115.78 | 116.86 | 2,082,089 | +0.21(+0.18%) |
Feb 08, 2021 | 116.64 | 117.07 | 115.74 | 116.64 | 1,644,368 | +0.02(+0.01%) |
Feb 05, 2021 | 116.20 | 116.80 | 115.77 | 116.63 | 1,757,254 | +0.59(+0.51%) |
Feb 04, 2021 | 116.45 | 116.73 | 115.36 | 116.03 | 1,897,202 | -0.79(-0.67%) |
Feb 03, 2021 | 116.30 | 116.86 | 114.94 | 116.82 | 1,965,572 | +0.03(+0.03%) |
Feb 02, 2021 | 117.57 | 117.79 | 115.46 | 116.79 | 2,039,032 | -0.78(-0.67%) |
Feb 01, 2021 | 116.74 | 118.26 | 116.71 | 117.57 | 1,771,484 | +1.01(+0.86%) |
Jan 29, 2021 | 118.74 | 120.32 | 116.47 | 116.56 | 4,577,747 | -2.70(-2.26%) |
Jan 28, 2021 | 122.07 | 122.70 | 118.97 | 119.27 | 2,744,258 | -3.08(-2.52%) |
Jan 27, 2021 | 121.27 | 124.22 | 121.00 | 122.34 | 3,293,667 | +1.34(+1.11%) |
Jan 26, 2021 | 120.01 | 121.21 | 117.39 | 121.00 | 3,552,635 | +0.55(+0.45%) |
Jan 25, 2021 | 117.89 | 124.40 | 117.58 | 120.46 | 5,222,531 | +3.79(+3.25%) |
Jan 22, 2021 | 116.32 | 117.28 | 115.31 | 116.66 | 2,830,465 | +1.06(+0.92%) |
Jan 21, 2021 | 115.42 | 116.14 | 115.20 | 115.60 | 1,977,614 | -0.34(-0.29%) |
Jan 20, 2021 | 115.63 | 116.27 | 114.81 | 115.94 | 2,280,504 | -0.23(-0.20%) |
Jan 19, 2021 | 116.65 | 117.10 | 115.42 | 116.17 | 2,114,462 | +0.32(+0.27%) |
Jan 15, 2021 | 116.19 | 116.37 | 114.73 | 115.85 | 3,788,761 | -0.25(-0.21%) |
Jan 14, 2021 | 116.43 | 116.72 | 115.60 | 116.10 | 2,094,582 | -0.09(-0.08%) |
Jan 13, 2021 | 115.07 | 116.63 | 114.86 | 116.19 | 1,920,470 | +1.19(+1.04%) |
Jan 12, 2021 | 115.82 | 116.32 | 114.11 | 114.99 | 2,488,769 | -1.00(-0.86%) |
Jan 11, 2021 | 116.56 | 117.44 | 115.79 | 115.99 | 2,572,063 | -0.27(-0.24%) |
Jan 08, 2021 | 116.03 | 116.64 | 115.01 | 116.27 | 1,869,902 | +0.14(+0.12%) |
Jan 07, 2021 | 116.79 | 117.01 | 114.91 | 116.12 | 2,217,853 | -1.09(-0.93%) |
Jan 06, 2021 | 117.98 | 118.77 | 116.89 | 117.22 | 2,064,649 | -0.62(-0.52%) |
Jan 05, 2021 | 117.97 | 118.01 | 115.97 | 117.84 | 2,545,575 | +0.12(+0.11%) |
Jan 04, 2021 | 118.55 | 119.04 | 116.91 | 117.71 | 2,081,875 | -1.26(-1.06%) |
Dec 31, 2020 | 118.97 | 118.97 | 118.97 | 1,355,835 | +1.50(+1.28%) | |
Dec 30, 2020 | 118.14 | 118.19 | 117.28 | 117.47 | 1,355,835 | -0.88(-0.75%) |
Dec 29, 2020 | 118.40 | 119.66 | 118.03 | 118.36 | 1,183,337 | +0.16(+0.13%) |
Dec 28, 2020 | 118.48 | 118.93 | 117.73 | 118.20 | 1,200,268 | +0.05(+0.04%) |
Dec 24, 2020 | 117.86 | 118.55 | 117.40 | 118.14 | 600,295 | +0.34(+0.29%) |
Dec 23, 2020 | 117.39 | 118.60 | 117.08 | 117.80 | 1,484,416 | +0.73(+0.63%) |
Dec 22, 2020 | 118.33 | 118.59 | 116.55 | 117.07 | 1,813,839 | -1.39(-1.17%) |
Dec 21, 2020 | 118.68 | 118.96 | 116.69 | 118.45 | 2,045,409 | -0.74(-0.62%) |
Dec 18, 2020 | 120.27 | 120.45 | 118.77 | 119.19 | 4,615,598 | -1.09(-0.91%) |
Dec 17, 2020 | 120.36 | 121.85 | 119.48 | 120.29 | 2,779,055 | +0.27(+0.23%) |
Dec 16, 2020 | 120.15 | 121.13 | 119.49 | 120.02 | 2,354,069 | +0.17(+0.14%) |
Dec 15, 2020 | 120.31 | 120.63 | 119.44 | 119.85 | 1,609,143 | -0.16(-0.13%) |
Dec 14, 2020 | 120.67 | 121.68 | 119.95 | 120.01 | 2,221,224 | +0.00(+0.00%) |
Dec 11, 2020 | 117.95 | 120.64 | 117.94 | 120.01 | 2,058,705 | +1.71(+1.45%) |
Dec 10, 2020 | 119.86 | 120.27 | 118.20 | 118.29 | 2,352,791 | -1.50(-1.25%) |
Dec 09, 2020 | 120.45 | 120.63 | 119.30 | 119.79 | 2,450,888 | -0.72(-0.59%) |
Dec 08, 2020 | 119.96 | 121.38 | 119.27 | 120.51 | 1,964,045 | -0.31(-0.26%) |
Dec 07, 2020 | 120.89 | 121.40 | 120.08 | 120.82 | 2,008,275 | -0.42(-0.35%) |
Dec 04, 2020 | 121.56 | 121.82 | 120.08 | 121.24 | 2,415,007 | -0.37(-0.30%) |
Dec 03, 2020 | 120.57 | 121.73 | 120.40 | 121.61 | 2,678,452 | +0.48(+0.40%) |
Dec 02, 2020 | 123.50 | 123.78 | 120.67 | 121.13 | 2,800,556 | -2.57(-2.08%) |