Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 116.73 | 116.90 | 115.45 | 115.93 | 774,274 | -0.32(-0.28%) |
Feb 25, 2021 | 118.00 | 118.52 | 115.86 | 116.25 | 782,229 | -2.70(-2.27%) |
Feb 24, 2021 | 117.28 | 119.00 | 116.58 | 118.95 | 644,886 | +1.60(+1.36%) |
Feb 23, 2021 | 116.88 | 118.19 | 115.73 | 117.35 | 1,482,636 | -0.82(-0.69%) |
Feb 22, 2021 | 118.50 | 119.26 | 118.01 | 118.17 | 788,193 | -1.02(-0.86%) |
Feb 19, 2021 | 120.44 | 120.49 | 118.93 | 119.19 | 823,218 | -1.75(-1.45%) |
Feb 18, 2021 | 119.45 | 121.36 | 118.70 | 120.94 | 1,274,038 | +2.23(+1.88%) |
Feb 17, 2021 | 119.21 | 119.49 | 117.74 | 118.71 | 1,800,845 | -4.18(-3.40%) |
Feb 16, 2021 | 123.31 | 123.55 | 122.55 | 122.89 | 625,548 | -1.10(-0.89%) |
Feb 12, 2021 | 123.03 | 124.06 | 122.92 | 123.99 | 850,882 | -0.56(-0.45%) |
Feb 11, 2021 | 123.96 | 124.79 | 123.63 | 124.55 | 832,037 | +2.68(+2.20%) |
Feb 10, 2021 | 123.46 | 123.46 | 121.33 | 121.87 | 746,387 | -1.76(-1.42%) |
Feb 09, 2021 | 123.01 | 124.20 | 122.89 | 123.63 | 670,653 | +0.04(+0.03%) |
Feb 08, 2021 | 123.80 | 124.10 | 122.87 | 123.59 | 590,263 | +1.14(+0.93%) |
Feb 05, 2021 | 123.24 | 123.57 | 122.37 | 122.45 | 609,141 | -1.90(-1.53%) |
Feb 04, 2021 | 123.35 | 124.54 | 122.89 | 124.35 | 779,625 | +1.60(+1.30%) |
Feb 03, 2021 | 122.15 | 123.50 | 121.89 | 122.75 | 888,732 | +0.99(+0.81%) |
Feb 02, 2021 | 122.19 | 122.63 | 121.09 | 121.77 | 1,392,371 | +0.00(+0.00%) |
Feb 01, 2021 | 122.30 | 122.31 | 120.79 | 121.77 | 1,398,801 | +3.16(+2.66%) |
Jan 29, 2021 | 122.04 | 122.43 | 118.50 | 118.61 | 2,549,988 | -3.98(-3.25%) |
Jan 28, 2021 | 122.94 | 124.55 | 122.50 | 122.59 | 1,527,186 | -1.64(-1.32%) |
Jan 27, 2021 | 123.92 | 125.62 | 122.79 | 124.24 | 1,946,555 | -2.53(-1.99%) |
Jan 26, 2021 | 124.23 | 126.86 | 124.16 | 126.77 | 2,004,458 | +4.94(+4.05%) |
Jan 25, 2021 | 120.00 | 125.56 | 119.02 | 121.83 | 1,853,581 | +2.02(+1.69%) |
Jan 22, 2021 | 118.88 | 120.64 | 118.67 | 119.81 | 994,097 | -0.39(-0.33%) |
Jan 21, 2021 | 119.92 | 120.42 | 119.19 | 120.21 | 848,510 | +0.25(+0.21%) |
Jan 20, 2021 | 119.12 | 120.33 | 119.01 | 119.95 | 975,049 | +0.52(+0.43%) |
Jan 19, 2021 | 118.85 | 119.60 | 117.71 | 119.44 | 949,567 | +1.96(+1.66%) |
Jan 15, 2021 | 117.98 | 118.75 | 116.88 | 117.48 | 1,664,525 | -1.03(-0.87%) |
Jan 14, 2021 | 118.43 | 119.63 | 118.29 | 118.52 | 1,124,532 | -1.84(-1.53%) |
Jan 13, 2021 | 120.96 | 121.33 | 120.34 | 120.36 | 927,039 | -1.26(-1.04%) |
Jan 12, 2021 | 121.55 | 121.80 | 120.22 | 121.62 | 690,752 | +0.09(+0.08%) |
Jan 11, 2021 | 120.34 | 121.95 | 120.29 | 121.52 | 1,420,667 | -1.75(-1.42%) |
Jan 08, 2021 | 122.33 | 123.44 | 121.20 | 123.27 | 968,029 | +2.22(+1.83%) |
Jan 07, 2021 | 120.36 | 121.69 | 120.12 | 121.05 | 1,043,961 | -0.88(-0.72%) |
Jan 06, 2021 | 121.24 | 122.98 | 120.71 | 121.94 | 1,063,973 | -0.22(-0.18%) |
Jan 05, 2021 | 121.30 | 122.48 | 121.14 | 122.16 | 936,112 | +0.70(+0.57%) |
Jan 04, 2021 | 123.74 | 123.87 | 119.95 | 121.47 | 1,069,778 | -1.08(-0.88%) |
Dec 31, 2020 | 122.55 | 122.55 | 122.55 | 433,275 | -0.23(-0.19%) | |
Dec 30, 2020 | 122.70 | 123.41 | 122.49 | 122.78 | 433,275 | +0.65(+0.53%) |
Dec 29, 2020 | 124.01 | 124.40 | 122.00 | 122.13 | 1,126,235 | -0.90(-0.73%) |
Dec 28, 2020 | 121.56 | 123.12 | 120.38 | 123.03 | 1,728,347 | +4.56(+3.85%) |
Dec 24, 2020 | 118.35 | 118.71 | 118.05 | 118.48 | 237,698 | +0.06(+0.05%) |
Dec 23, 2020 | 119.21 | 119.41 | 118.23 | 118.42 | 656,005 | +0.07(+0.06%) |
Dec 22, 2020 | 118.84 | 119.14 | 118.03 | 118.36 | 915,476 | +0.57(+0.49%) |
Dec 21, 2020 | 116.65 | 118.10 | 115.76 | 117.78 | 884,792 | -1.90(-1.59%) |
Dec 18, 2020 | 120.82 | 120.82 | 118.84 | 119.68 | 1,402,567 | -1.25(-1.03%) |
Dec 17, 2020 | 120.44 | 121.03 | 120.11 | 120.93 | 1,016,209 | +3.45(+2.94%) |
Dec 16, 2020 | 116.66 | 117.93 | 116.64 | 117.48 | 699,732 | +1.81(+1.57%) |
Dec 15, 2020 | 115.57 | 115.84 | 114.98 | 115.67 | 685,092 | +1.65(+1.45%) |
Dec 14, 2020 | 113.81 | 114.79 | 113.79 | 114.01 | 1,002,632 | +0.43(+0.38%) |
Dec 11, 2020 | 113.83 | 114.44 | 112.67 | 113.58 | 1,069,854 | -2.02(-1.75%) |
Dec 10, 2020 | 113.77 | 115.83 | 113.50 | 115.60 | 814,017 | +0.02(+0.02%) |
Dec 09, 2020 | 117.71 | 117.85 | 114.88 | 115.58 | 927,235 | -0.95(-0.82%) |
Dec 08, 2020 | 115.58 | 116.64 | 115.44 | 116.53 | 549,786 | +0.72(+0.63%) |
Dec 07, 2020 | 115.71 | 116.37 | 115.61 | 115.81 | 571,711 | -1.33(-1.14%) |
Dec 04, 2020 | 116.31 | 117.35 | 116.26 | 117.14 | 664,788 | +2.10(+1.82%) |
Dec 03, 2020 | 114.44 | 115.67 | 114.44 | 115.05 | 641,376 | -0.08(-0.07%) |
Dec 02, 2020 | 115.09 | 115.44 | 114.43 | 115.13 | 619,254 | -0.49(-0.42%) |