Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 120.36 | 121.14 | 119.12 | 119.60 | 887,083 | -1.40(-1.16%) |
Feb 25, 2021 | 120.87 | 121.94 | 120.31 | 121.00 | 527,064 | +0.13(+0.11%) |
Feb 24, 2021 | 120.86 | 121.35 | 119.23 | 120.87 | 727,569 | -0.10(-0.08%) |
Feb 23, 2021 | 122.11 | 122.11 | 120.36 | 120.97 | 657,702 | -0.71(-0.58%) |
Feb 22, 2021 | 120.72 | 122.37 | 120.54 | 121.68 | 498,787 | +0.22(+0.18%) |
Feb 19, 2021 | 120.39 | 122.15 | 119.79 | 121.46 | 426,431 | +1.27(+1.05%) |
Feb 18, 2021 | 120.28 | 120.94 | 119.95 | 120.19 | 422,714 | -0.67(-0.55%) |
Feb 17, 2021 | 120.26 | 121.15 | 119.52 | 120.86 | 491,492 | +0.34(+0.29%) |
Feb 16, 2021 | 120.89 | 121.00 | 119.12 | 120.52 | 704,689 | -0.13(-0.10%) |
Feb 12, 2021 | 118.71 | 121.32 | 118.71 | 120.65 | 621,377 | +1.82(+1.53%) |
Feb 11, 2021 | 121.38 | 121.83 | 118.10 | 118.83 | 848,433 | -2.37(-1.96%) |
Feb 10, 2021 | 120.47 | 121.50 | 120.05 | 121.20 | 790,687 | +1.68(+1.40%) |
Feb 09, 2021 | 120.88 | 121.28 | 119.28 | 119.52 | 915,578 | -0.99(-0.82%) |
Feb 08, 2021 | 121.34 | 122.46 | 120.17 | 120.51 | 814,468 | -0.24(-0.20%) |
Feb 05, 2021 | 120.80 | 121.41 | 119.71 | 120.75 | 946,692 | +0.88(+0.73%) |
Feb 04, 2021 | 123.09 | 123.46 | 119.79 | 119.88 | 1,110,810 | -3.00(-2.44%) |
Feb 03, 2021 | 122.89 | 123.67 | 121.76 | 122.88 | 577,232 | +0.07(+0.06%) |
Feb 02, 2021 | 123.33 | 124.70 | 122.37 | 122.80 | 593,109 | +0.82(+0.68%) |
Feb 01, 2021 | 122.78 | 123.32 | 120.21 | 121.98 | 1,076,885 | +0.17(+0.14%) |
Jan 29, 2021 | 118.82 | 122.38 | 116.81 | 121.81 | 1,522,921 | +2.49(+2.09%) |
Jan 28, 2021 | 123.09 | 124.52 | 116.97 | 119.31 | 1,296,410 | -3.77(-3.06%) |
Jan 27, 2021 | 125.38 | 126.93 | 122.32 | 123.08 | 718,063 | -3.60(-2.84%) |
Jan 26, 2021 | 128.30 | 128.55 | 126.66 | 126.68 | 389,028 | -0.98(-0.77%) |
Jan 25, 2021 | 127.32 | 129.22 | 126.83 | 127.66 | 828,063 | +0.47(+0.37%) |
Jan 22, 2021 | 126.92 | 127.83 | 125.92 | 127.19 | 414,619 | -0.14(-0.11%) |
Jan 21, 2021 | 126.81 | 128.27 | 126.81 | 127.32 | 446,019 | +0.07(+0.06%) |
Jan 20, 2021 | 127.49 | 127.74 | 125.66 | 127.25 | 636,804 | +0.72(+0.57%) |
Jan 19, 2021 | 130.40 | 130.72 | 126.37 | 126.53 | 732,072 | -2.58(-2.00%) |
Jan 15, 2021 | 128.16 | 130.19 | 127.03 | 129.12 | 647,539 | -0.43(-0.33%) |
Jan 14, 2021 | 130.34 | 130.95 | 129.18 | 129.54 | 1,088,215 | -0.59(-0.45%) |
Jan 13, 2021 | 132.03 | 132.51 | 128.82 | 130.13 | 953,565 | -3.24(-2.43%) |
Jan 12, 2021 | 130.18 | 134.20 | 130.03 | 133.37 | 624,399 | +1.27(+0.96%) |
Jan 11, 2021 | 129.73 | 133.16 | 128.70 | 132.11 | 787,694 | +0.95(+0.73%) |
Jan 08, 2021 | 131.76 | 132.78 | 129.66 | 131.16 | 817,759 | -0.15(-0.12%) |
Jan 07, 2021 | 131.07 | 132.26 | 130.46 | 131.31 | 1,024,179 | +0.39(+0.30%) |
Jan 06, 2021 | 125.04 | 131.89 | 125.04 | 130.92 | 963,080 | +6.68(+5.37%) |
Jan 05, 2021 | 123.71 | 125.26 | 122.53 | 124.24 | 1,103,719 | +1.27(+1.03%) |
Jan 04, 2021 | 125.38 | 126.33 | 122.15 | 122.97 | 673,952 | -1.96(-1.57%) |
Dec 31, 2020 | 124.93 | 124.93 | 124.93 | 277,608 | +0.40(+0.32%) | |
Dec 30, 2020 | 123.33 | 125.10 | 123.33 | 124.53 | 277,608 | +1.63(+1.33%) |
Dec 29, 2020 | 124.26 | 124.60 | 122.73 | 122.90 | 337,279 | -1.01(-0.81%) |
Dec 28, 2020 | 124.52 | 125.01 | 123.49 | 123.91 | 332,178 | +0.62(+0.50%) |
Dec 24, 2020 | 123.45 | 123.55 | 121.97 | 123.29 | 175,407 | +0.34(+0.27%) |
Dec 23, 2020 | 121.50 | 123.94 | 121.30 | 122.96 | 1,130,545 | +1.74(+1.43%) |
Dec 22, 2020 | 121.23 | 122.02 | 120.79 | 121.22 | 660,899 | +0.04(+0.03%) |
Dec 21, 2020 | 120.77 | 121.92 | 118.22 | 121.18 | 502,059 | -0.99(-0.81%) |
Dec 18, 2020 | 122.05 | 122.39 | 119.87 | 122.17 | 1,297,176 | +0.19(+0.16%) |
Dec 17, 2020 | 122.29 | 122.45 | 120.68 | 121.98 | 556,579 | +0.04(+0.03%) |
Dec 16, 2020 | 121.21 | 122.45 | 120.95 | 121.94 | 612,484 | +1.28(+1.06%) |
Dec 15, 2020 | 119.59 | 121.02 | 118.96 | 120.67 | 541,706 | +2.26(+1.91%) |
Dec 14, 2020 | 122.89 | 123.28 | 118.28 | 118.41 | 664,127 | -3.51(-2.88%) |
Dec 11, 2020 | 121.42 | 123.02 | 120.70 | 121.92 | 621,655 | +0.02(+0.01%) |
Dec 10, 2020 | 122.06 | 123.17 | 121.26 | 121.90 | 705,030 | -0.68(-0.56%) |
Dec 09, 2020 | 123.20 | 124.95 | 121.71 | 122.58 | 718,942 | -0.67(-0.55%) |
Dec 08, 2020 | 120.17 | 123.68 | 120.17 | 123.25 | 578,047 | +1.92(+1.59%) |
Dec 07, 2020 | 120.61 | 121.41 | 118.86 | 121.33 | 829,265 | +1.58(+1.32%) |
Dec 04, 2020 | 118.97 | 120.49 | 118.97 | 119.75 | 569,387 | +1.47(+1.24%) |
Dec 03, 2020 | 118.84 | 120.09 | 117.95 | 118.28 | 521,582 | -0.40(-0.33%) |
Dec 02, 2020 | 118.33 | 119.47 | 117.11 | 118.68 | 479,935 | +0.04(+0.03%) |