Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 124.97 | 126.80 | 123.59 | 124.82 | 100,136 | +0.66(+0.53%) |
Feb 25, 2021 | 127.70 | 128.39 | 123.86 | 124.16 | 127,798 | -3.81(-2.98%) |
Feb 24, 2021 | 126.70 | 128.23 | 126.17 | 127.97 | 140,561 | +0.39(+0.30%) |
Feb 23, 2021 | 125.19 | 127.93 | 123.08 | 127.58 | 415,737 | +1.11(+0.88%) |
Feb 22, 2021 | 126.03 | 127.74 | 126.03 | 126.47 | 110,257 | -0.57(-0.45%) |
Feb 19, 2021 | 128.32 | 128.34 | 126.92 | 127.05 | 141,611 | -0.71(-0.55%) |
Feb 18, 2021 | 127.74 | 128.41 | 126.98 | 127.75 | 102,586 | -1.02(-0.79%) |
Feb 17, 2021 | 127.94 | 128.88 | 127.38 | 128.78 | 167,915 | +0.22(+0.17%) |
Feb 16, 2021 | 128.37 | 129.65 | 128.23 | 128.55 | 177,745 | +0.51(+0.40%) |
Feb 12, 2021 | 127.66 | 128.09 | 127.45 | 128.04 | 69,262 | +0.18(+0.14%) |
Feb 11, 2021 | 127.93 | 127.93 | 126.86 | 127.86 | 224,324 | +0.60(+0.47%) |
Feb 10, 2021 | 127.64 | 127.64 | 125.62 | 127.26 | 110,508 | +0.83(+0.65%) |
Feb 09, 2021 | 125.94 | 127.08 | 125.94 | 126.43 | 818,421 | +0.31(+0.25%) |
Feb 08, 2021 | 126.18 | 126.18 | 125.14 | 126.12 | 116,020 | +0.76(+0.60%) |
Feb 05, 2021 | 124.45 | 125.46 | 124.39 | 125.36 | 135,848 | +1.65(+1.34%) |
Feb 04, 2021 | 123.10 | 123.80 | 122.43 | 123.71 | 96,925 | +0.98(+0.80%) |
Feb 03, 2021 | 122.98 | 123.77 | 121.97 | 122.73 | 97,092 | +1.80(+1.49%) |
Feb 02, 2021 | 120.02 | 121.47 | 119.81 | 120.93 | 103,066 | +2.01(+1.69%) |
Feb 01, 2021 | 117.75 | 119.25 | 116.68 | 118.92 | 102,200 | +2.35(+2.02%) |
Jan 29, 2021 | 118.13 | 118.15 | 115.67 | 116.57 | 117,529 | -2.09(-1.76%) |
Jan 28, 2021 | 118.56 | 120.32 | 118.56 | 118.66 | 155,211 | +1.01(+0.86%) |
Jan 27, 2021 | 120.62 | 120.62 | 116.90 | 117.65 | 169,422 | -4.07(-3.34%) |
Jan 26, 2021 | 120.86 | 121.89 | 120.86 | 121.72 | 103,445 | +0.92(+0.76%) |
Jan 25, 2021 | 120.56 | 121.35 | 118.86 | 120.80 | 142,750 | +0.76(+0.63%) |
Jan 22, 2021 | 119.68 | 120.36 | 119.68 | 120.04 | 100,033 | +0.12(+0.10%) |
Jan 21, 2021 | 120.14 | 120.75 | 119.83 | 119.92 | 110,085 | +0.23(+0.19%) |
Jan 20, 2021 | 118.35 | 120.14 | 118.35 | 119.69 | 178,896 | +3.40(+2.92%) |
Jan 19, 2021 | 115.28 | 116.56 | 114.67 | 116.29 | 157,759 | +1.91(+1.67%) |
Jan 15, 2021 | 114.53 | 114.95 | 113.54 | 114.39 | 113,721 | +0.00(+0.00%) |
Jan 14, 2021 | 115.37 | 115.72 | 114.21 | 114.39 | 97,665 | -0.54(-0.47%) |
Jan 13, 2021 | 114.99 | 115.69 | 114.66 | 114.93 | 170,529 | -0.15(-0.13%) |
Jan 12, 2021 | 116.22 | 116.54 | 114.24 | 115.08 | 828,344 | -1.14(-0.98%) |
Jan 11, 2021 | 116.51 | 117.07 | 115.93 | 116.21 | 183,551 | -1.53(-1.30%) |
Jan 08, 2021 | 117.63 | 117.80 | 116.40 | 117.75 | 129,673 | +0.44(+0.37%) |
Jan 07, 2021 | 116.25 | 117.59 | 116.22 | 117.31 | 85,733 | +1.75(+1.51%) |
Jan 06, 2021 | 114.14 | 116.47 | 114.06 | 115.56 | 163,741 | -0.05(-0.04%) |
Jan 05, 2021 | 114.89 | 115.98 | 114.80 | 115.61 | 106,178 | +0.60(+0.52%) |
Jan 04, 2021 | 117.31 | 117.31 | 113.62 | 115.01 | 210,627 | -1.79(-1.53%) |
Dec 31, 2020 | 116.80 | 116.80 | 116.80 | 76,635 | +0.81(+0.70%) | |
Dec 30, 2020 | 116.93 | 116.93 | 115.93 | 115.99 | 76,635 | -0.69(-0.59%) |
Dec 29, 2020 | 117.09 | 117.23 | 116.40 | 116.68 | 129,566 | -0.01(-0.01%) |
Dec 28, 2020 | 116.11 | 116.93 | 115.53 | 116.69 | 148,446 | +1.44(+1.25%) |
Dec 24, 2020 | 115.39 | 115.45 | 114.80 | 115.25 | 28,713 | +0.08(+0.07%) |
Dec 23, 2020 | 114.86 | 115.81 | 114.73 | 115.17 | 72,376 | +0.78(+0.68%) |
Dec 22, 2020 | 115.15 | 115.15 | 113.69 | 114.39 | 68,820 | -0.69(-0.60%) |
Dec 21, 2020 | 114.69 | 115.23 | 113.50 | 115.08 | 106,837 | -0.65(-0.56%) |
Dec 18, 2020 | 116.34 | 116.34 | 115.26 | 115.74 | 122,881 | -0.32(-0.28%) |
Dec 17, 2020 | 116.54 | 116.87 | 115.76 | 116.06 | 84,231 | +0.09(+0.08%) |
Dec 16, 2020 | 116.43 | 116.43 | 115.64 | 115.97 | 112,186 | -0.18(-0.16%) |
Dec 15, 2020 | 115.74 | 116.18 | 114.77 | 116.15 | 240,819 | +1.03(+0.89%) |
Dec 14, 2020 | 116.02 | 116.59 | 115.12 | 115.12 | 180,572 | -0.63(-0.55%) |
Dec 11, 2020 | 114.66 | 115.83 | 114.63 | 115.75 | 108,571 | +1.04(+0.90%) |
Dec 10, 2020 | 113.71 | 114.88 | 112.72 | 114.72 | 93,175 | +0.33(+0.29%) |
Dec 09, 2020 | 115.92 | 116.67 | 113.77 | 114.39 | 449,206 | -1.16(-1.01%) |
Dec 08, 2020 | 115.41 | 115.75 | 114.73 | 115.55 | 79,746 | -0.03(-0.03%) |
Dec 07, 2020 | 114.75 | 115.84 | 114.66 | 115.58 | 131,383 | +0.74(+0.64%) |
Dec 04, 2020 | 114.62 | 115.04 | 114.38 | 114.84 | 128,574 | +0.32(+0.28%) |
Dec 03, 2020 | 114.69 | 115.23 | 114.39 | 114.52 | 96,030 | -0.29(-0.25%) |
Dec 02, 2020 | 113.58 | 114.99 | 112.96 | 114.81 | 121,217 | +1.10(+0.96%) |