Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 116.63 | 116.90 | 114.14 | 114.26 | 3,383,361 | -1.98(-1.71%) |
Feb 25, 2021 | 116.46 | 118.00 | 116.05 | 116.24 | 1,809,653 | -0.22(-0.19%) |
Feb 24, 2021 | 116.86 | 117.43 | 116.34 | 116.46 | 2,168,692 | -1.05(-0.89%) |
Feb 23, 2021 | 117.71 | 118.90 | 116.46 | 117.51 | 2,149,073 | +0.83(+0.71%) |
Feb 22, 2021 | 115.74 | 116.86 | 115.63 | 116.69 | 2,005,988 | +0.38(+0.33%) |
Feb 19, 2021 | 117.41 | 117.77 | 116.05 | 116.30 | 2,312,407 | -1.39(-1.18%) |
Feb 18, 2021 | 116.11 | 118.00 | 115.91 | 117.69 | 1,632,283 | +1.26(+1.09%) |
Feb 17, 2021 | 115.31 | 116.86 | 114.67 | 116.43 | 1,988,569 | +0.47(+0.41%) |
Feb 16, 2021 | 117.19 | 118.15 | 114.61 | 115.96 | 3,325,033 | -1.68(-1.43%) |
Feb 12, 2021 | 117.56 | 117.97 | 116.90 | 117.64 | 1,933,895 | +0.04(+0.03%) |
Feb 11, 2021 | 118.46 | 118.53 | 117.30 | 117.60 | 1,432,601 | -0.63(-0.54%) |
Feb 10, 2021 | 118.41 | 119.29 | 117.87 | 118.24 | 1,733,373 | +0.33(+0.28%) |
Feb 09, 2021 | 117.99 | 118.26 | 116.82 | 117.91 | 2,063,548 | +0.21(+0.18%) |
Feb 08, 2021 | 117.69 | 118.12 | 116.78 | 117.69 | 1,629,724 | +0.02(+0.01%) |
Feb 05, 2021 | 117.25 | 117.85 | 116.81 | 117.67 | 1,741,606 | +0.60(+0.51%) |
Feb 04, 2021 | 117.50 | 117.78 | 116.39 | 117.08 | 1,880,307 | -0.79(-0.67%) |
Feb 03, 2021 | 117.34 | 117.92 | 115.97 | 117.87 | 1,948,068 | +0.04(+0.03%) |
Feb 02, 2021 | 118.63 | 118.85 | 116.50 | 117.83 | 2,020,874 | -0.79(-0.67%) |
Feb 01, 2021 | 117.79 | 119.32 | 117.75 | 118.63 | 1,755,708 | +1.02(+0.86%) |
Jan 29, 2021 | 119.81 | 121.41 | 117.51 | 117.61 | 4,536,982 | -2.73(-2.26%) |
Jan 28, 2021 | 123.17 | 123.80 | 120.03 | 120.34 | 2,719,820 | -3.11(-2.52%) |
Jan 27, 2021 | 122.36 | 125.33 | 122.09 | 123.44 | 3,264,336 | +1.35(+1.11%) |
Jan 26, 2021 | 121.08 | 122.30 | 118.44 | 122.09 | 3,520,998 | +0.55(+0.45%) |
Jan 25, 2021 | 118.95 | 125.52 | 118.64 | 121.54 | 5,176,024 | +3.83(+3.25%) |
Jan 22, 2021 | 117.36 | 118.33 | 116.35 | 117.71 | 2,805,259 | +1.07(+0.92%) |
Jan 21, 2021 | 116.45 | 117.19 | 116.23 | 116.64 | 1,960,003 | -0.34(-0.29%) |
Jan 20, 2021 | 116.67 | 117.31 | 115.84 | 116.98 | 2,260,196 | -0.23(-0.20%) |
Jan 19, 2021 | 117.70 | 118.16 | 116.45 | 117.21 | 2,095,633 | +0.32(+0.27%) |
Jan 15, 2021 | 117.24 | 117.41 | 115.76 | 116.89 | 3,755,022 | -0.25(-0.21%) |
Jan 14, 2021 | 117.48 | 117.76 | 116.64 | 117.14 | 2,075,930 | -0.09(-0.08%) |
Jan 13, 2021 | 116.11 | 117.67 | 115.89 | 117.23 | 1,903,368 | +1.20(+1.04%) |
Jan 12, 2021 | 116.86 | 117.36 | 115.14 | 116.03 | 2,466,606 | -1.01(-0.86%) |
Jan 11, 2021 | 117.60 | 118.49 | 116.83 | 117.03 | 2,549,158 | -0.28(-0.24%) |
Jan 08, 2021 | 117.08 | 117.68 | 116.05 | 117.31 | 1,853,250 | +0.14(+0.12%) |
Jan 07, 2021 | 117.84 | 118.06 | 115.94 | 117.17 | 2,198,103 | -1.10(-0.93%) |
Jan 06, 2021 | 119.04 | 119.84 | 117.94 | 118.27 | 2,046,263 | -0.62(-0.52%) |
Jan 05, 2021 | 119.03 | 119.07 | 117.01 | 118.89 | 2,522,906 | +0.12(+0.10%) |
Jan 04, 2021 | 119.62 | 120.11 | 117.96 | 118.77 | 2,063,336 | -1.27(-1.06%) |
Dec 31, 2020 | 120.04 | 120.04 | 120.04 | 1,343,761 | +1.51(+1.28%) | |
Dec 30, 2020 | 119.20 | 119.25 | 118.33 | 118.53 | 1,343,761 | -0.89(-0.75%) |
Dec 29, 2020 | 119.46 | 120.74 | 119.09 | 119.42 | 1,172,799 | +0.16(+0.14%) |
Dec 28, 2020 | 119.54 | 120.00 | 118.79 | 119.26 | 1,189,580 | +0.05(+0.04%) |
Dec 24, 2020 | 118.92 | 119.61 | 118.46 | 119.21 | 594,949 | +0.35(+0.29%) |
Dec 23, 2020 | 118.45 | 119.67 | 118.13 | 118.86 | 1,471,197 | +0.74(+0.63%) |
Dec 22, 2020 | 119.39 | 119.66 | 117.59 | 118.12 | 1,797,686 | -1.40(-1.17%) |
Dec 21, 2020 | 119.75 | 120.03 | 117.74 | 119.52 | 2,027,194 | -0.75(-0.62%) |
Dec 18, 2020 | 121.35 | 121.53 | 119.84 | 120.27 | 4,574,496 | -1.10(-0.91%) |
Dec 17, 2020 | 121.44 | 122.94 | 120.55 | 121.37 | 2,754,307 | +0.28(+0.23%) |
Dec 16, 2020 | 121.23 | 122.22 | 120.56 | 121.09 | 2,333,106 | +0.17(+0.14%) |
Dec 15, 2020 | 121.39 | 121.72 | 120.52 | 120.92 | 1,594,814 | -0.16(-0.13%) |
Dec 14, 2020 | 121.75 | 122.78 | 121.03 | 121.08 | 2,201,443 | +0.00(+0.00%) |
Dec 11, 2020 | 119.01 | 121.73 | 119.00 | 121.08 | 2,040,372 | +1.73(+1.45%) |
Dec 10, 2020 | 120.94 | 121.35 | 119.26 | 119.36 | 2,331,839 | -1.51(-1.25%) |
Dec 09, 2020 | 121.53 | 121.72 | 120.37 | 120.87 | 2,429,063 | -0.72(-0.59%) |
Dec 08, 2020 | 121.04 | 122.47 | 120.35 | 121.59 | 1,946,555 | -0.31(-0.26%) |
Dec 07, 2020 | 121.97 | 122.49 | 121.16 | 121.90 | 1,990,391 | -0.43(-0.35%) |
Dec 04, 2020 | 122.65 | 122.92 | 121.16 | 122.33 | 2,393,501 | -0.37(-0.30%) |
Dec 03, 2020 | 121.65 | 122.82 | 121.48 | 122.70 | 2,654,600 | +0.49(+0.40%) |
Dec 02, 2020 | 124.61 | 124.89 | 121.76 | 122.22 | 2,775,617 | -2.60(-2.08%) |