Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 120.32 | 121.10 | 119.09 | 119.56 | 887,336 | -1.40(-1.16%) |
Feb 25, 2021 | 120.84 | 121.91 | 120.28 | 120.97 | 527,215 | +0.13(+0.11%) |
Feb 24, 2021 | 120.83 | 121.32 | 119.20 | 120.84 | 727,777 | -0.10(-0.08%) |
Feb 23, 2021 | 122.08 | 122.08 | 120.32 | 120.94 | 657,890 | -0.71(-0.58%) |
Feb 22, 2021 | 120.68 | 122.33 | 120.51 | 121.64 | 498,930 | +0.22(+0.18%) |
Feb 19, 2021 | 120.36 | 122.11 | 119.75 | 121.43 | 426,553 | +1.27(+1.06%) |
Feb 18, 2021 | 120.25 | 120.90 | 119.92 | 120.16 | 422,835 | -0.67(-0.55%) |
Feb 17, 2021 | 120.22 | 121.12 | 119.49 | 120.83 | 491,632 | +0.34(+0.29%) |
Feb 16, 2021 | 120.86 | 120.97 | 119.09 | 120.48 | 704,890 | -0.13(-0.11%) |
Feb 12, 2021 | 118.67 | 121.28 | 118.67 | 120.61 | 621,555 | +1.82(+1.53%) |
Feb 11, 2021 | 121.35 | 121.80 | 118.07 | 118.79 | 848,676 | -2.37(-1.96%) |
Feb 10, 2021 | 120.43 | 121.46 | 120.01 | 121.16 | 790,913 | +1.67(+1.40%) |
Feb 09, 2021 | 120.85 | 121.25 | 119.24 | 119.49 | 915,840 | -0.99(-0.82%) |
Feb 08, 2021 | 121.31 | 122.42 | 120.13 | 120.48 | 814,701 | -0.25(-0.20%) |
Feb 05, 2021 | 120.77 | 121.37 | 119.68 | 120.72 | 946,963 | +0.88(+0.73%) |
Feb 04, 2021 | 123.06 | 123.43 | 119.75 | 119.84 | 1,111,127 | -3.00(-2.44%) |
Feb 03, 2021 | 122.86 | 123.64 | 121.73 | 122.84 | 577,397 | +0.07(+0.06%) |
Feb 02, 2021 | 123.29 | 124.67 | 122.33 | 122.77 | 593,279 | +0.82(+0.68%) |
Feb 01, 2021 | 122.75 | 123.28 | 120.18 | 121.94 | 1,077,193 | +0.17(+0.14%) |
Jan 29, 2021 | 118.78 | 122.34 | 116.77 | 121.77 | 1,523,357 | +2.49(+2.09%) |
Jan 28, 2021 | 123.06 | 124.48 | 116.94 | 119.28 | 1,296,781 | -3.77(-3.06%) |
Jan 27, 2021 | 125.35 | 126.90 | 122.29 | 123.05 | 718,269 | -3.59(-2.84%) |
Jan 26, 2021 | 128.26 | 128.51 | 126.62 | 126.64 | 389,139 | -0.98(-0.77%) |
Jan 25, 2021 | 127.29 | 129.18 | 126.80 | 127.62 | 828,300 | +0.47(+0.37%) |
Jan 22, 2021 | 126.88 | 127.79 | 125.89 | 127.15 | 414,738 | -0.14(-0.11%) |
Jan 21, 2021 | 126.77 | 128.24 | 126.77 | 127.29 | 446,147 | +0.07(+0.06%) |
Jan 20, 2021 | 127.45 | 127.70 | 125.62 | 127.21 | 636,986 | +0.72(+0.57%) |
Jan 19, 2021 | 130.37 | 130.68 | 126.34 | 126.50 | 732,281 | -2.58(-2.00%) |
Jan 15, 2021 | 128.12 | 130.15 | 127.00 | 129.08 | 647,725 | -0.42(-0.33%) |
Jan 14, 2021 | 130.30 | 130.91 | 129.14 | 129.50 | 1,088,527 | -0.59(-0.45%) |
Jan 13, 2021 | 132.00 | 132.48 | 128.79 | 130.09 | 953,838 | -3.24(-2.43%) |
Jan 12, 2021 | 130.14 | 134.16 | 129.99 | 133.34 | 624,577 | +1.27(+0.96%) |
Jan 11, 2021 | 129.69 | 133.12 | 128.66 | 132.07 | 787,920 | +0.95(+0.73%) |
Jan 08, 2021 | 131.72 | 132.74 | 129.62 | 131.12 | 817,993 | -0.15(-0.12%) |
Jan 07, 2021 | 131.04 | 132.22 | 130.42 | 131.27 | 1,024,472 | +0.39(+0.30%) |
Jan 06, 2021 | 125.00 | 131.85 | 125.00 | 130.88 | 963,355 | +6.68(+5.37%) |
Jan 05, 2021 | 123.67 | 125.22 | 122.50 | 124.21 | 1,104,035 | +1.27(+1.03%) |
Jan 04, 2021 | 125.35 | 126.30 | 122.11 | 122.94 | 674,145 | -1.96(-1.57%) |
Dec 31, 2020 | 124.90 | 124.90 | 124.90 | 277,688 | +0.40(+0.32%) | |
Dec 30, 2020 | 123.29 | 125.07 | 123.29 | 124.50 | 277,688 | +1.63(+1.33%) |
Dec 29, 2020 | 124.22 | 124.56 | 122.70 | 122.87 | 337,375 | -1.00(-0.81%) |
Dec 28, 2020 | 124.48 | 124.98 | 123.46 | 123.87 | 332,273 | +0.62(+0.50%) |
Dec 24, 2020 | 123.41 | 123.52 | 121.94 | 123.26 | 175,457 | +0.33(+0.27%) |
Dec 23, 2020 | 121.46 | 123.90 | 121.27 | 122.92 | 1,130,868 | +1.74(+1.43%) |
Dec 22, 2020 | 121.19 | 121.99 | 120.76 | 121.18 | 661,088 | +0.04(+0.03%) |
Dec 21, 2020 | 120.74 | 121.88 | 118.19 | 121.15 | 502,203 | -0.99(-0.81%) |
Dec 18, 2020 | 122.02 | 122.36 | 119.84 | 122.13 | 1,297,548 | +0.19(+0.16%) |
Dec 17, 2020 | 122.26 | 122.42 | 120.65 | 121.94 | 556,738 | +0.04(+0.03%) |
Dec 16, 2020 | 121.18 | 122.42 | 120.92 | 121.91 | 612,660 | +1.28(+1.06%) |
Dec 15, 2020 | 119.55 | 120.98 | 118.92 | 120.63 | 541,861 | +2.26(+1.91%) |
Dec 14, 2020 | 122.85 | 123.25 | 118.25 | 118.37 | 664,317 | -3.51(-2.88%) |
Dec 11, 2020 | 121.39 | 122.99 | 120.67 | 121.88 | 621,833 | +0.02(+0.01%) |
Dec 10, 2020 | 122.02 | 123.13 | 121.22 | 121.86 | 705,232 | -0.68(-0.56%) |
Dec 09, 2020 | 123.17 | 124.91 | 121.67 | 122.55 | 719,148 | -0.67(-0.55%) |
Dec 08, 2020 | 120.14 | 123.64 | 120.14 | 123.22 | 578,212 | +1.92(+1.59%) |
Dec 07, 2020 | 120.58 | 121.38 | 118.82 | 121.30 | 829,503 | +1.58(+1.32%) |
Dec 04, 2020 | 118.93 | 120.46 | 118.93 | 119.71 | 569,550 | +1.47(+1.24%) |
Dec 03, 2020 | 118.81 | 120.06 | 117.92 | 118.25 | 521,731 | -0.40(-0.33%) |
Dec 02, 2020 | 118.29 | 119.43 | 117.08 | 118.64 | 480,072 | +0.04(+0.03%) |