Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 115.47 | 115.52 | 112.97 | 113.08 | 5,505,405 | -1.70(-1.48%) |
Feb 25, 2021 | 114.83 | 115.90 | 114.02 | 114.78 | 3,672,386 | -0.75(-0.65%) |
Feb 24, 2021 | 114.05 | 116.04 | 113.91 | 115.54 | 4,371,815 | +1.49(+1.31%) |
Feb 23, 2021 | 115.34 | 116.29 | 113.49 | 114.05 | 5,895,496 | -1.65(-1.43%) |
Feb 22, 2021 | 116.08 | 116.08 | 113.79 | 115.70 | 5,128,730 | -0.46(-0.40%) |
Feb 19, 2021 | 118.25 | 118.38 | 115.81 | 116.16 | 6,571,616 | -2.24(-1.89%) |
Feb 18, 2021 | 118.75 | 119.58 | 117.13 | 118.40 | 5,749,324 | -1.73(-1.44%) |
Feb 17, 2021 | 120.77 | 120.84 | 119.32 | 120.13 | 3,349,239 | -0.74(-0.61%) |
Feb 16, 2021 | 121.11 | 121.32 | 119.76 | 120.86 | 5,480,393 | -0.20(-0.16%) |
Feb 12, 2021 | 119.34 | 121.35 | 119.19 | 121.06 | 3,875,476 | +1.31(+1.10%) |
Feb 11, 2021 | 118.66 | 119.78 | 118.20 | 119.75 | 3,915,896 | +1.46(+1.24%) |
Feb 10, 2021 | 118.76 | 119.14 | 117.78 | 118.28 | 4,443,822 | +0.13(+0.11%) |
Feb 09, 2021 | 117.85 | 118.28 | 116.70 | 118.15 | 3,627,254 | +0.61(+0.52%) |
Feb 08, 2021 | 118.01 | 118.77 | 116.85 | 117.54 | 3,660,709 | +0.44(+0.38%) |
Feb 05, 2021 | 113.70 | 117.37 | 113.33 | 117.10 | 6,147,187 | +4.05(+3.58%) |
Feb 04, 2021 | 113.09 | 114.10 | 112.15 | 113.05 | 4,637,142 | -0.45(-0.40%) |
Feb 03, 2021 | 112.62 | 114.13 | 112.25 | 113.50 | 5,287,473 | -0.02(-0.02%) |
Feb 02, 2021 | 116.74 | 116.80 | 113.51 | 113.52 | 7,707,114 | -2.17(-1.88%) |
Feb 01, 2021 | 117.02 | 117.84 | 115.65 | 115.69 | 8,829,669 | -0.99(-0.85%) |
Jan 29, 2021 | 113.49 | 117.75 | 113.02 | 116.68 | 11,646,449 | +3.02(+2.66%) |
Jan 28, 2021 | 111.40 | 117.13 | 110.59 | 113.66 | 11,964,784 | +5.76(+5.34%) |
Jan 27, 2021 | 108.76 | 111.19 | 107.15 | 107.90 | 9,638,288 | -0.41(-0.38%) |
Jan 26, 2021 | 107.86 | 108.68 | 107.43 | 108.31 | 4,382,562 | +0.01(+0.01%) |
Jan 25, 2021 | 106.74 | 108.95 | 106.69 | 108.31 | 4,966,146 | +1.77(+1.67%) |
Jan 22, 2021 | 106.68 | 107.16 | 105.49 | 106.53 | 4,410,489 | -0.10(-0.10%) |
Jan 21, 2021 | 105.97 | 107.19 | 104.09 | 106.64 | 5,325,727 | +0.06(+0.05%) |
Jan 20, 2021 | 106.35 | 107.18 | 105.74 | 106.58 | 3,126,868 | +0.30(+0.28%) |
Jan 19, 2021 | 105.49 | 106.81 | 104.34 | 106.28 | 7,221,665 | +1.20(+1.14%) |
Jan 15, 2021 | 103.85 | 105.38 | 103.27 | 105.08 | 4,745,414 | +1.19(+1.14%) |
Jan 14, 2021 | 104.99 | 105.42 | 103.61 | 103.89 | 4,651,049 | -1.57(-1.49%) |
Jan 13, 2021 | 102.58 | 106.16 | 101.79 | 105.45 | 6,430,631 | +3.11(+3.04%) |
Jan 12, 2021 | 103.92 | 104.11 | 101.87 | 102.34 | 6,143,890 | -1.88(-1.80%) |
Jan 11, 2021 | 104.57 | 105.30 | 103.65 | 104.22 | 3,379,037 | -0.72(-0.69%) |
Jan 08, 2021 | 105.00 | 105.83 | 103.75 | 104.95 | 4,511,422 | +0.29(+0.28%) |
Jan 07, 2021 | 103.70 | 104.96 | 102.73 | 104.66 | 5,922,311 | +1.01(+0.97%) |
Jan 06, 2021 | 102.45 | 104.40 | 102.11 | 103.65 | 5,890,434 | -0.22(-0.21%) |
Jan 05, 2021 | 102.35 | 104.29 | 101.83 | 103.87 | 4,597,232 | +1.27(+1.24%) |
Jan 04, 2021 | 102.99 | 103.67 | 100.86 | 102.60 | 6,585,146 | -0.36(-0.35%) |
Dec 31, 2020 | 102.95 | 102.95 | 102.95 | 2,569,213 | +0.99(+0.97%) | |
Dec 30, 2020 | 102.20 | 102.61 | 101.40 | 101.97 | 2,569,213 | +0.10(+0.10%) |
Dec 29, 2020 | 102.02 | 102.44 | 101.68 | 101.86 | 3,014,385 | +0.51(+0.50%) |
Dec 28, 2020 | 102.45 | 102.59 | 100.86 | 101.36 | 2,163,385 | -0.53(-0.52%) |
Dec 24, 2020 | 101.03 | 102.45 | 100.97 | 101.88 | 1,543,546 | +0.85(+0.84%) |
Dec 23, 2020 | 102.37 | 103.13 | 101.02 | 101.03 | 3,349,444 | -0.78(-0.77%) |
Dec 22, 2020 | 101.39 | 102.53 | 100.58 | 101.82 | 3,644,111 | +0.18(+0.18%) |
Dec 21, 2020 | 101.14 | 101.72 | 99.08 | 101.64 | 4,832,536 | -0.83(-0.81%) |
Dec 18, 2020 | 102.35 | 103.07 | 101.07 | 102.47 | 11,347,098 | +0.18(+0.17%) |
Dec 17, 2020 | 101.39 | 102.43 | 101.19 | 102.29 | 4,170,904 | +1.35(+1.34%) |
Dec 16, 2020 | 101.03 | 101.75 | 100.25 | 100.93 | 4,741,397 | -0.10(-0.10%) |
Dec 15, 2020 | 100.56 | 101.93 | 100.05 | 101.03 | 5,590,301 | +0.62(+0.62%) |
Dec 14, 2020 | 101.08 | 102.65 | 100.40 | 100.42 | 6,646,780 | -0.22(-0.21%) |
Dec 11, 2020 | 99.77 | 100.94 | 99.03 | 100.63 | 5,018,493 | +0.47(+0.47%) |
Dec 10, 2020 | 100.39 | 100.70 | 99.71 | 100.16 | 5,135,093 | +0.19(+0.19%) |
Dec 09, 2020 | 100.71 | 101.26 | 99.22 | 99.97 | 6,106,515 | -0.45(-0.45%) |
Dec 08, 2020 | 100.42 | 100.84 | 99.87 | 100.42 | 7,065,257 | -0.36(-0.36%) |
Dec 07, 2020 | 101.29 | 101.83 | 100.27 | 100.78 | 7,365,805 | -0.68(-0.67%) |
Dec 04, 2020 | 100.69 | 101.81 | 100.55 | 101.46 | 4,984,568 | +0.35(+0.34%) |
Dec 03, 2020 | 101.69 | 102.15 | 100.69 | 101.11 | 4,090,535 | -0.58(-0.57%) |
Dec 02, 2020 | 101.84 | 102.14 | 100.95 | 101.69 | 3,663,423 | -0.32(-0.31%) |