Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 115.31 | 115.48 | 114.05 | 114.52 | 783,786 | -0.32(-0.28%) |
Feb 25, 2021 | 116.57 | 117.09 | 114.46 | 114.84 | 791,838 | -2.67(-2.27%) |
Feb 24, 2021 | 115.86 | 117.56 | 115.16 | 117.50 | 652,809 | +1.58(+1.36%) |
Feb 23, 2021 | 115.46 | 116.76 | 114.33 | 115.92 | 1,500,850 | -0.81(-0.69%) |
Feb 22, 2021 | 117.07 | 117.81 | 116.58 | 116.73 | 797,876 | -1.01(-0.86%) |
Feb 19, 2021 | 118.98 | 119.03 | 117.48 | 117.75 | 833,331 | -1.73(-1.45%) |
Feb 18, 2021 | 118.00 | 119.89 | 117.26 | 119.47 | 1,289,690 | +2.20(+1.88%) |
Feb 17, 2021 | 117.76 | 118.04 | 116.31 | 117.27 | 1,822,968 | -4.13(-3.40%) |
Feb 16, 2021 | 121.81 | 122.05 | 121.06 | 121.40 | 633,233 | -1.09(-0.89%) |
Feb 12, 2021 | 121.54 | 122.56 | 121.43 | 122.49 | 861,335 | -0.55(-0.45%) |
Feb 11, 2021 | 122.45 | 123.28 | 122.13 | 123.04 | 842,258 | +2.65(+2.20%) |
Feb 10, 2021 | 121.96 | 121.96 | 119.86 | 120.39 | 755,556 | -1.74(-1.42%) |
Feb 09, 2021 | 121.51 | 122.69 | 121.40 | 122.13 | 678,892 | +0.04(+0.03%) |
Feb 08, 2021 | 122.29 | 122.59 | 121.38 | 122.09 | 597,515 | +1.12(+0.93%) |
Feb 05, 2021 | 121.75 | 122.07 | 120.88 | 120.97 | 616,624 | -1.88(-1.53%) |
Feb 04, 2021 | 121.85 | 123.03 | 121.40 | 122.84 | 789,203 | +1.58(+1.30%) |
Feb 03, 2021 | 120.67 | 122.00 | 120.41 | 121.26 | 899,650 | +0.97(+0.81%) |
Feb 02, 2021 | 120.71 | 121.14 | 119.62 | 120.29 | 1,409,477 | +0.00(+0.00%) |
Feb 01, 2021 | 120.82 | 120.83 | 119.32 | 120.29 | 1,415,985 | +3.12(+2.66%) |
Jan 29, 2021 | 120.56 | 120.95 | 117.07 | 117.17 | 2,581,315 | -3.94(-3.25%) |
Jan 28, 2021 | 121.45 | 123.04 | 121.01 | 121.11 | 1,545,947 | -1.62(-1.32%) |
Jan 27, 2021 | 122.42 | 124.09 | 121.30 | 122.73 | 1,970,468 | -2.50(-1.99%) |
Jan 26, 2021 | 122.72 | 125.32 | 122.66 | 125.23 | 2,029,083 | +4.87(+4.05%) |
Jan 25, 2021 | 118.54 | 124.04 | 117.58 | 120.35 | 1,876,353 | +2.00(+1.69%) |
Jan 22, 2021 | 117.44 | 119.17 | 117.23 | 118.36 | 1,006,310 | -0.39(-0.33%) |
Jan 21, 2021 | 118.47 | 118.96 | 117.75 | 118.75 | 858,934 | +0.25(+0.21%) |
Jan 20, 2021 | 117.67 | 118.87 | 117.57 | 118.50 | 987,028 | +0.51(+0.43%) |
Jan 19, 2021 | 117.41 | 118.14 | 116.28 | 117.99 | 961,233 | +1.93(+1.66%) |
Jan 15, 2021 | 116.55 | 117.31 | 115.46 | 116.06 | 1,684,974 | -1.02(-0.87%) |
Jan 14, 2021 | 116.99 | 118.18 | 116.85 | 117.08 | 1,138,347 | -1.82(-1.53%) |
Jan 13, 2021 | 119.49 | 119.86 | 118.88 | 118.90 | 938,428 | -1.24(-1.04%) |
Jan 12, 2021 | 120.08 | 120.32 | 118.76 | 120.14 | 699,238 | +0.09(+0.08%) |
Jan 11, 2021 | 118.88 | 120.47 | 118.83 | 120.05 | 1,438,120 | -1.73(-1.42%) |
Jan 08, 2021 | 120.85 | 121.94 | 119.73 | 121.77 | 979,921 | +2.19(+1.83%) |
Jan 07, 2021 | 118.90 | 120.22 | 118.66 | 119.58 | 1,056,787 | -0.87(-0.72%) |
Jan 06, 2021 | 119.77 | 121.49 | 119.25 | 120.46 | 1,077,044 | -0.22(-0.18%) |
Jan 05, 2021 | 119.83 | 121.00 | 119.67 | 120.68 | 947,612 | +0.69(+0.57%) |
Jan 04, 2021 | 122.24 | 122.37 | 118.50 | 119.99 | 1,082,921 | -1.07(-0.88%) |
Dec 31, 2020 | 121.06 | 121.06 | 121.06 | 438,598 | -0.23(-0.19%) | |
Dec 30, 2020 | 121.21 | 121.91 | 121.00 | 121.29 | 438,598 | +0.64(+0.53%) |
Dec 29, 2020 | 122.51 | 122.89 | 120.52 | 120.65 | 1,140,071 | -0.89(-0.73%) |
Dec 28, 2020 | 120.08 | 121.63 | 118.92 | 121.54 | 1,749,580 | +4.50(+3.85%) |
Dec 24, 2020 | 116.91 | 117.27 | 116.61 | 117.04 | 240,618 | +0.06(+0.05%) |
Dec 23, 2020 | 117.76 | 117.96 | 116.80 | 116.98 | 664,064 | +0.06(+0.06%) |
Dec 22, 2020 | 117.40 | 117.69 | 116.59 | 116.92 | 926,722 | +0.57(+0.49%) |
Dec 21, 2020 | 115.24 | 116.67 | 114.36 | 116.35 | 895,662 | -1.88(-1.59%) |
Dec 18, 2020 | 119.35 | 119.35 | 117.40 | 118.23 | 1,419,798 | -1.23(-1.03%) |
Dec 17, 2020 | 118.98 | 119.56 | 118.66 | 119.46 | 1,028,693 | +3.41(+2.94%) |
Dec 16, 2020 | 115.25 | 116.50 | 115.23 | 116.06 | 708,328 | +1.79(+1.57%) |
Dec 15, 2020 | 114.17 | 114.43 | 113.59 | 114.26 | 693,508 | +1.63(+1.45%) |
Dec 14, 2020 | 112.42 | 113.40 | 112.41 | 112.63 | 1,014,950 | +0.43(+0.38%) |
Dec 11, 2020 | 112.45 | 113.05 | 111.30 | 112.20 | 1,082,997 | -2.00(-1.75%) |
Dec 10, 2020 | 112.39 | 114.43 | 112.13 | 114.20 | 824,017 | +0.02(+0.02%) |
Dec 09, 2020 | 116.28 | 116.42 | 113.48 | 114.18 | 938,626 | -0.94(-0.81%) |
Dec 08, 2020 | 114.18 | 115.22 | 114.04 | 115.12 | 556,540 | +0.71(+0.62%) |
Dec 07, 2020 | 114.31 | 114.96 | 114.21 | 114.40 | 578,735 | -1.32(-1.14%) |
Dec 04, 2020 | 114.89 | 115.92 | 114.85 | 115.72 | 672,955 | +2.07(+1.82%) |
Dec 03, 2020 | 113.06 | 114.26 | 113.06 | 113.65 | 649,255 | -0.08(-0.07%) |
Dec 02, 2020 | 113.70 | 114.04 | 113.04 | 113.73 | 626,862 | -0.48(-0.42%) |