Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 117.48 | 118.27 | 117.08 | 118.22 | 26,051,418 | +1.55(+1.33%) |
Feb 25, 2021 | 117.74 | 117.90 | 116.00 | 116.67 | 39,686,100 | -1.88(-1.58%) |
Feb 24, 2021 | 117.66 | 118.58 | 117.40 | 118.55 | 20,273,238 | +0.18(+0.15%) |
Feb 23, 2021 | 117.90 | 118.40 | 117.77 | 118.37 | 26,272,932 | +0.09(+0.08%) |
Feb 22, 2021 | 118.82 | 119.07 | 118.20 | 118.28 | 20,114,396 | -0.74(-0.62%) |
Feb 19, 2021 | 119.58 | 119.68 | 119.01 | 119.03 | 15,303,816 | -0.87(-0.72%) |
Feb 18, 2021 | 119.88 | 120.08 | 119.62 | 119.89 | 17,245,754 | -0.23(-0.19%) |
Feb 17, 2021 | 120.07 | 120.15 | 119.80 | 120.12 | 18,119,866 | +0.60(+0.50%) |
Feb 16, 2021 | 119.79 | 120.03 | 119.51 | 119.53 | 23,975,632 | -0.85(-0.71%) |
Feb 12, 2021 | 120.31 | 120.61 | 120.28 | 120.38 | 15,347,115 | -0.39(-0.33%) |
Feb 11, 2021 | 121.14 | 121.16 | 120.70 | 120.77 | 10,339,177 | -0.32(-0.27%) |
Feb 10, 2021 | 121.00 | 121.15 | 120.92 | 121.09 | 10,533,280 | +0.29(+0.24%) |
Feb 09, 2021 | 121.08 | 121.10 | 120.55 | 120.81 | 13,151,949 | -0.19(-0.15%) |
Feb 08, 2021 | 120.60 | 121.03 | 120.55 | 120.99 | 15,059,824 | +0.52(+0.43%) |
Feb 05, 2021 | 120.88 | 121.00 | 120.41 | 120.47 | 13,444,208 | -0.32(-0.27%) |
Feb 04, 2021 | 120.49 | 120.85 | 120.33 | 120.80 | 11,959,811 | +0.21(+0.17%) |
Feb 03, 2021 | 120.66 | 120.73 | 120.55 | 120.59 | 14,756,982 | -0.29(-0.24%) |
Feb 02, 2021 | 120.85 | 120.98 | 120.70 | 120.88 | 14,221,043 | -0.32(-0.27%) |
Feb 01, 2021 | 120.99 | 121.29 | 120.94 | 121.20 | 11,951,673 | +0.24(+0.20%) |
Jan 29, 2021 | 120.80 | 121.23 | 120.39 | 120.96 | 20,326,146 | -0.19(-0.15%) |
Jan 28, 2021 | 121.35 | 121.48 | 121.10 | 121.15 | 18,942,070 | -0.20(-0.16%) |
Jan 27, 2021 | 121.69 | 121.71 | 121.30 | 121.34 | 15,495,781 | -0.21(-0.18%) |
Jan 26, 2021 | 121.33 | 121.71 | 121.28 | 121.56 | 13,370,569 | -0.01(-0.01%) |
Jan 25, 2021 | 121.27 | 121.65 | 121.25 | 121.57 | 16,371,330 | +0.52(+0.43%) |
Jan 22, 2021 | 121.10 | 121.24 | 120.96 | 121.05 | 17,935,192 | -0.09(-0.07%) |
Jan 21, 2021 | 121.11 | 121.25 | 120.96 | 121.14 | 28,120,522 | -0.48(-0.40%) |
Jan 20, 2021 | 121.63 | 121.77 | 121.56 | 121.62 | 13,697,305 | -0.04(-0.03%) |
Jan 19, 2021 | 121.40 | 121.74 | 121.36 | 121.66 | 14,357,819 | +0.21(+0.18%) |
Jan 15, 2021 | 121.53 | 121.77 | 121.35 | 121.44 | 15,336,619 | +0.19(+0.16%) |
Jan 14, 2021 | 121.81 | 121.88 | 121.17 | 121.25 | 24,719,512 | -0.53(-0.43%) |
Jan 13, 2021 | 121.10 | 121.88 | 121.08 | 121.78 | 18,486,728 | +0.94(+0.78%) |
Jan 12, 2021 | 120.52 | 120.91 | 120.19 | 120.84 | 18,795,546 | +0.26(+0.21%) |
Jan 11, 2021 | 120.86 | 120.86 | 120.58 | 120.58 | 8,472,455 | -0.52(-0.43%) |
Jan 08, 2021 | 121.12 | 121.22 | 120.83 | 121.10 | 14,956,250 | -0.09(-0.07%) |
Jan 07, 2021 | 120.92 | 121.27 | 120.91 | 121.19 | 13,323,038 | -0.02(-0.01%) |
Jan 06, 2021 | 121.12 | 121.30 | 120.78 | 121.21 | 21,452,828 | -0.99(-0.81%) |
Jan 05, 2021 | 122.26 | 122.26 | 121.81 | 122.20 | 18,266,732 | -0.39(-0.32%) |
Jan 04, 2021 | 123.00 | 123.00 | 122.54 | 122.59 | 16,693,841 | -0.62(-0.51%) |
Dec 31, 2020 | 123.22 | 123.22 | 123.22 | 5,989,803 | +0.03(+0.02%) | |
Dec 30, 2020 | 123.00 | 123.20 | 122.91 | 123.19 | 5,989,803 | +0.16(+0.13%) |
Dec 29, 2020 | 122.75 | 123.04 | 122.74 | 123.03 | 7,378,422 | +0.05(+0.04%) |
Dec 28, 2020 | 122.72 | 123.01 | 122.65 | 122.97 | 7,038,217 | +0.08(+0.07%) |
Dec 24, 2020 | 122.64 | 122.95 | 122.64 | 122.89 | 3,808,174 | +0.42(+0.34%) |
Dec 23, 2020 | 122.14 | 122.49 | 121.90 | 122.48 | 8,467,381 | +0.03(+0.02%) |
Dec 22, 2020 | 122.38 | 122.47 | 122.20 | 122.45 | 11,464,646 | +0.34(+0.28%) |
Dec 21, 2020 | 122.32 | 122.33 | 121.91 | 122.11 | 13,368,443 | -0.24(-0.20%) |
Dec 18, 2020 | 122.64 | 122.67 | 122.22 | 122.35 | 9,844,866 | -0.09(-0.07%) |
Dec 17, 2020 | 122.67 | 122.72 | 122.18 | 122.44 | 13,832,341 | +0.18(+0.15%) |
Dec 16, 2020 | 122.11 | 122.50 | 121.85 | 122.26 | 13,846,224 | -0.10(-0.08%) |
Dec 15, 2020 | 122.11 | 122.38 | 122.04 | 122.36 | 13,765,892 | +0.24(+0.20%) |
Dec 14, 2020 | 121.94 | 122.24 | 121.84 | 122.12 | 8,991,147 | -0.09(-0.07%) |
Dec 11, 2020 | 122.08 | 122.23 | 121.89 | 122.21 | 10,135,700 | +0.12(+0.10%) |
Dec 10, 2020 | 121.58 | 122.10 | 121.57 | 122.08 | 15,195,920 | +0.61(+0.50%) |
Dec 09, 2020 | 121.60 | 121.60 | 121.17 | 121.48 | 23,393,026 | -0.45(-0.36%) |
Dec 08, 2020 | 122.29 | 122.36 | 121.87 | 121.92 | 14,376,015 | -0.14(-0.12%) |
Dec 07, 2020 | 122.26 | 122.39 | 122.02 | 122.07 | 18,756,536 | +0.11(+0.09%) |
Dec 04, 2020 | 122.08 | 122.26 | 121.82 | 121.96 | 14,065,448 | -0.68(-0.55%) |
Dec 03, 2020 | 122.54 | 122.88 | 122.39 | 122.64 | 21,083,424 | +0.48(+0.39%) |
Dec 02, 2020 | 122.37 | 122.40 | 121.94 | 122.16 | 17,566,304 | -0.41(-0.33%) |