Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 116.56 | 116.83 | 114.07 | 114.19 | 3,385,369 | -1.98(-1.71%) |
Feb 25, 2021 | 116.39 | 117.92 | 115.98 | 116.17 | 1,810,726 | -0.22(-0.19%) |
Feb 24, 2021 | 116.80 | 117.36 | 116.27 | 116.39 | 2,169,979 | -1.05(-0.89%) |
Feb 23, 2021 | 117.64 | 118.83 | 116.39 | 117.44 | 2,150,348 | +0.83(+0.71%) |
Feb 22, 2021 | 115.67 | 116.80 | 115.56 | 116.62 | 2,007,178 | +0.38(+0.33%) |
Feb 19, 2021 | 117.34 | 117.70 | 115.98 | 116.23 | 2,313,779 | -1.39(-1.18%) |
Feb 18, 2021 | 116.04 | 117.93 | 115.84 | 117.62 | 1,633,252 | +1.26(+1.09%) |
Feb 17, 2021 | 115.24 | 116.80 | 114.61 | 116.36 | 1,989,749 | +0.47(+0.41%) |
Feb 16, 2021 | 117.12 | 118.08 | 114.54 | 115.89 | 3,327,006 | -1.68(-1.43%) |
Feb 12, 2021 | 117.49 | 117.90 | 116.83 | 117.57 | 1,935,042 | +0.03(+0.03%) |
Feb 11, 2021 | 118.39 | 118.46 | 117.23 | 117.53 | 1,433,452 | -0.63(-0.53%) |
Feb 10, 2021 | 118.34 | 119.22 | 117.80 | 118.17 | 1,734,401 | +0.33(+0.28%) |
Feb 09, 2021 | 117.92 | 118.19 | 116.75 | 117.84 | 2,064,772 | +0.21(+0.18%) |
Feb 08, 2021 | 117.62 | 118.05 | 116.72 | 117.62 | 1,630,691 | +0.02(+0.02%) |
Feb 05, 2021 | 117.18 | 117.78 | 116.74 | 117.61 | 1,742,639 | +0.60(+0.51%) |
Feb 04, 2021 | 117.43 | 117.71 | 116.32 | 117.01 | 1,881,423 | -0.79(-0.67%) |
Feb 03, 2021 | 117.28 | 117.84 | 115.91 | 117.80 | 1,949,224 | +0.04(+0.03%) |
Feb 02, 2021 | 118.56 | 118.78 | 116.43 | 117.77 | 2,022,073 | -0.79(-0.67%) |
Feb 01, 2021 | 117.72 | 119.25 | 117.69 | 118.56 | 1,756,750 | +1.01(+0.86%) |
Jan 29, 2021 | 119.74 | 121.33 | 117.44 | 117.54 | 4,539,674 | -2.72(-2.26%) |
Jan 28, 2021 | 123.09 | 123.73 | 119.96 | 120.27 | 2,721,434 | -3.11(-2.52%) |
Jan 27, 2021 | 122.28 | 125.26 | 122.02 | 123.37 | 3,266,273 | +1.35(+1.11%) |
Jan 26, 2021 | 121.01 | 122.22 | 118.37 | 122.02 | 3,523,087 | +0.55(+0.45%) |
Jan 25, 2021 | 118.88 | 125.44 | 118.57 | 121.47 | 5,179,095 | +3.83(+3.25%) |
Jan 22, 2021 | 117.29 | 118.26 | 116.28 | 117.64 | 2,806,924 | +1.07(+0.92%) |
Jan 21, 2021 | 116.39 | 117.11 | 116.16 | 116.57 | 1,961,166 | -0.34(-0.29%) |
Jan 20, 2021 | 116.60 | 117.24 | 115.77 | 116.91 | 2,261,537 | -0.23(-0.20%) |
Jan 19, 2021 | 117.63 | 118.08 | 116.39 | 117.14 | 2,096,876 | +0.32(+0.27%) |
Jan 15, 2021 | 117.17 | 117.34 | 115.69 | 116.82 | 3,757,250 | -0.25(-0.21%) |
Jan 14, 2021 | 117.41 | 117.69 | 116.57 | 117.07 | 2,077,162 | -0.09(-0.08%) |
Jan 13, 2021 | 116.04 | 117.61 | 115.83 | 117.16 | 1,904,497 | +1.20(+1.04%) |
Jan 12, 2021 | 116.80 | 117.29 | 115.07 | 115.96 | 2,468,070 | -1.00(-0.86%) |
Jan 11, 2021 | 117.53 | 118.42 | 116.76 | 116.96 | 2,550,671 | -0.28(-0.24%) |
Jan 08, 2021 | 117.01 | 117.61 | 115.98 | 117.24 | 1,854,350 | +0.14(+0.12%) |
Jan 07, 2021 | 117.77 | 117.99 | 115.87 | 117.10 | 2,199,407 | -1.10(-0.93%) |
Jan 06, 2021 | 118.97 | 119.77 | 117.87 | 118.20 | 2,047,477 | -0.62(-0.52%) |
Jan 05, 2021 | 118.96 | 119.00 | 116.94 | 118.82 | 2,524,403 | +0.12(+0.11%) |
Jan 04, 2021 | 119.55 | 120.03 | 117.89 | 118.70 | 2,064,560 | -1.27(-1.06%) |
Dec 31, 2020 | 119.97 | 119.97 | 119.97 | 1,344,559 | +1.51(+1.28%) | |
Dec 30, 2020 | 119.13 | 119.18 | 118.26 | 118.46 | 1,344,559 | -0.89(-0.75%) |
Dec 29, 2020 | 119.39 | 120.67 | 119.02 | 119.35 | 1,173,495 | +0.16(+0.13%) |
Dec 28, 2020 | 119.47 | 119.93 | 118.72 | 119.19 | 1,190,286 | +0.05(+0.05%) |
Dec 24, 2020 | 118.85 | 119.54 | 118.39 | 119.14 | 595,302 | +0.35(+0.29%) |
Dec 23, 2020 | 118.38 | 119.60 | 118.06 | 118.79 | 1,472,070 | +0.74(+0.63%) |
Dec 22, 2020 | 119.32 | 119.59 | 117.53 | 118.05 | 1,798,753 | -1.40(-1.17%) |
Dec 21, 2020 | 119.68 | 119.95 | 117.67 | 119.45 | 2,028,397 | -0.75(-0.62%) |
Dec 18, 2020 | 121.28 | 121.46 | 119.77 | 120.19 | 4,577,210 | -1.10(-0.91%) |
Dec 17, 2020 | 121.37 | 122.87 | 120.48 | 121.30 | 2,755,942 | +0.27(+0.23%) |
Dec 16, 2020 | 121.16 | 122.14 | 120.49 | 121.02 | 2,334,490 | +0.17(+0.14%) |
Dec 15, 2020 | 121.31 | 121.64 | 120.44 | 120.85 | 1,595,760 | -0.16(-0.13%) |
Dec 14, 2020 | 121.68 | 122.70 | 120.96 | 121.01 | 2,202,750 | +0.00(+0.00%) |
Dec 11, 2020 | 118.94 | 121.65 | 118.93 | 121.01 | 2,041,583 | +1.73(+1.45%) |
Dec 10, 2020 | 120.87 | 121.28 | 119.19 | 119.29 | 2,333,223 | -1.51(-1.25%) |
Dec 09, 2020 | 121.46 | 121.64 | 120.30 | 120.80 | 2,430,504 | -0.72(-0.59%) |
Dec 08, 2020 | 120.97 | 122.40 | 120.27 | 121.52 | 1,947,710 | -0.31(-0.26%) |
Dec 07, 2020 | 121.90 | 122.42 | 121.08 | 121.83 | 1,991,572 | -0.43(-0.35%) |
Dec 04, 2020 | 122.58 | 122.85 | 121.08 | 122.26 | 2,394,921 | -0.37(-0.30%) |
Dec 03, 2020 | 121.58 | 122.75 | 121.41 | 122.63 | 2,656,175 | +0.49(+0.40%) |
Dec 02, 2020 | 124.53 | 124.82 | 121.68 | 122.14 | 2,777,264 | -2.60(-2.08%) |