Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 125.30 | 128.17 | 122.42 | 126.94 | 1,950,250 | +2.93(+2.36%) |
Feb 25, 2021 | 131.04 | 131.56 | 123.68 | 124.01 | 1,757,655 | -8.44(-6.37%) |
Feb 24, 2021 | 127.02 | 132.69 | 124.57 | 132.45 | 2,416,619 | +4.35(+3.40%) |
Feb 23, 2021 | 125.24 | 130.18 | 122.95 | 128.09 | 3,328,974 | -2.58(-1.97%) |
Feb 22, 2021 | 138.16 | 138.18 | 130.12 | 130.67 | 1,952,432 | -10.07(-7.15%) |
Feb 19, 2021 | 137.85 | 141.40 | 137.58 | 140.74 | 2,108,811 | +6.01(+4.46%) |
Feb 18, 2021 | 134.22 | 136.04 | 132.73 | 134.73 | 1,688,108 | -2.66(-1.94%) |
Feb 17, 2021 | 139.14 | 139.77 | 132.69 | 137.39 | 2,199,192 | -4.28(-3.02%) |
Feb 16, 2021 | 143.79 | 145.87 | 140.82 | 141.67 | 2,373,579 | +1.21(+0.86%) |
Feb 12, 2021 | 133.53 | 141.81 | 133.19 | 140.46 | 2,424,735 | +7.27(+5.46%) |
Feb 11, 2021 | 127.32 | 133.54 | 127.32 | 133.19 | 1,859,391 | +6.24(+4.92%) |
Feb 10, 2021 | 127.79 | 129.67 | 125.54 | 126.95 | 1,840,919 | +0.43(+0.34%) |
Feb 09, 2021 | 126.47 | 127.88 | 124.97 | 126.51 | 2,162,808 | -0.81(-0.64%) |
Feb 08, 2021 | 126.22 | 127.86 | 124.77 | 127.32 | 1,615,130 | +2.93(+2.36%) |
Feb 05, 2021 | 125.49 | 126.39 | 123.10 | 124.39 | 1,963,108 | +0.59(+0.48%) |
Feb 04, 2021 | 120.50 | 123.90 | 119.29 | 123.80 | 1,904,005 | +4.88(+4.11%) |
Feb 03, 2021 | 121.77 | 122.31 | 118.36 | 118.92 | 2,528,187 | -1.03(-0.86%) |
Feb 02, 2021 | 119.83 | 120.12 | 116.98 | 119.94 | 4,300,437 | +4.00(+3.45%) |
Feb 01, 2021 | 114.90 | 116.30 | 112.44 | 115.94 | 3,122,413 | +4.01(+3.59%) |
Jan 29, 2021 | 118.07 | 118.07 | 111.49 | 111.92 | 5,043,836 | -6.37(-5.39%) |
Jan 28, 2021 | 122.01 | 122.30 | 117.97 | 118.30 | 4,143,351 | -10.03(-7.82%) |
Jan 27, 2021 | 131.87 | 133.65 | 127.63 | 128.33 | 2,382,032 | -7.88(-5.79%) |
Jan 26, 2021 | 138.77 | 139.12 | 136.18 | 136.21 | 1,265,935 | -1.98(-1.43%) |
Jan 25, 2021 | 138.55 | 139.85 | 135.77 | 138.19 | 1,382,704 | +2.13(+1.57%) |
Jan 22, 2021 | 137.44 | 138.49 | 135.45 | 136.06 | 1,376,163 | -2.26(-1.63%) |
Jan 21, 2021 | 138.85 | 139.47 | 136.85 | 138.32 | 1,319,735 | +1.61(+1.18%) |
Jan 20, 2021 | 141.32 | 141.43 | 136.00 | 136.71 | 1,982,665 | -1.99(-1.44%) |
Jan 19, 2021 | 137.32 | 139.63 | 137.12 | 138.70 | 1,901,105 | +3.28(+2.43%) |
Jan 15, 2021 | 136.11 | 136.68 | 132.92 | 135.42 | 1,758,098 | -1.07(-0.79%) |
Jan 14, 2021 | 136.32 | 137.64 | 134.81 | 136.49 | 1,584,804 | +2.34(+1.74%) |
Jan 13, 2021 | 134.69 | 135.46 | 133.50 | 134.16 | 1,472,682 | -1.06(-0.78%) |
Jan 12, 2021 | 134.51 | 137.61 | 134.19 | 135.21 | 1,499,445 | +1.37(+1.02%) |
Jan 11, 2021 | 130.18 | 134.58 | 128.73 | 133.84 | 2,137,942 | +3.50(+2.69%) |
Jan 08, 2021 | 131.04 | 131.65 | 128.65 | 130.34 | 1,359,433 | +2.21(+1.72%) |
Jan 07, 2021 | 122.67 | 128.95 | 122.56 | 128.13 | 2,147,234 | +7.40(+6.13%) |
Jan 06, 2021 | 119.04 | 123.14 | 118.56 | 120.73 | 1,685,573 | +0.91(+0.76%) |
Jan 05, 2021 | 116.92 | 119.85 | 116.76 | 119.83 | 1,098,217 | +2.27(+1.93%) |
Jan 04, 2021 | 120.21 | 121.75 | 116.48 | 117.56 | 1,410,731 | -0.69(-0.58%) |
Dec 31, 2020 | 118.25 | 118.25 | 118.25 | 803,983 | -0.39(-0.33%) | |
Dec 30, 2020 | 116.63 | 119.06 | 116.39 | 118.64 | 803,983 | +3.05(+2.64%) |
Dec 29, 2020 | 117.29 | 117.44 | 114.81 | 115.59 | 970,544 | -0.52(-0.45%) |
Dec 28, 2020 | 118.43 | 118.57 | 115.82 | 116.12 | 745,505 | -1.14(-0.97%) |
Dec 24, 2020 | 116.08 | 117.27 | 115.23 | 117.25 | 427,256 | +1.60(+1.38%) |
Dec 23, 2020 | 117.44 | 117.66 | 115.59 | 115.65 | 941,280 | -1.29(-1.10%) |
Dec 22, 2020 | 118.09 | 118.48 | 116.53 | 116.94 | 1,685,174 | -1.14(-0.97%) |
Dec 21, 2020 | 116.22 | 118.51 | 116.06 | 118.09 | 1,337,682 | -0.85(-0.71%) |
Dec 18, 2020 | 117.70 | 119.43 | 117.20 | 118.94 | 2,741,071 | +1.22(+1.04%) |
Dec 17, 2020 | 119.34 | 120.69 | 117.33 | 117.71 | 1,633,780 | -0.41(-0.35%) |
Dec 16, 2020 | 117.81 | 119.18 | 116.96 | 118.13 | 1,695,007 | -0.66(-0.56%) |
Dec 15, 2020 | 116.37 | 119.11 | 115.89 | 118.79 | 1,557,526 | +3.22(+2.78%) |
Dec 14, 2020 | 115.02 | 116.59 | 114.24 | 115.57 | 1,297,183 | +1.78(+1.57%) |
Dec 11, 2020 | 112.86 | 114.54 | 111.40 | 113.79 | 1,187,578 | -0.30(-0.27%) |
Dec 10, 2020 | 112.45 | 114.55 | 110.74 | 114.09 | 1,642,182 | +1.64(+1.46%) |
Dec 09, 2020 | 116.44 | 116.60 | 111.60 | 112.46 | 1,576,699 | -4.59(-3.92%) |
Dec 08, 2020 | 115.31 | 117.33 | 114.94 | 117.04 | 1,129,184 | +1.49(+1.29%) |
Dec 07, 2020 | 114.95 | 115.71 | 113.20 | 115.55 | 1,360,026 | +1.11(+0.97%) |
Dec 04, 2020 | 113.26 | 114.69 | 112.44 | 114.44 | 1,183,928 | +2.26(+2.01%) |
Dec 03, 2020 | 113.43 | 115.61 | 112.02 | 112.18 | 1,723,849 | -0.22(-0.19%) |
Dec 02, 2020 | 112.93 | 113.37 | 111.30 | 112.40 | 1,405,413 | -1.14(-1.01%) |