Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 115.28 | 115.45 | 114.02 | 114.49 | 783,991 | -0.32(-0.28%) |
Feb 25, 2021 | 116.53 | 117.06 | 114.43 | 114.81 | 792,045 | -2.66(-2.27%) |
Feb 24, 2021 | 115.83 | 117.53 | 115.13 | 117.47 | 652,979 | +1.58(+1.36%) |
Feb 23, 2021 | 115.43 | 116.73 | 114.30 | 115.89 | 1,501,243 | -0.81(-0.69%) |
Feb 22, 2021 | 117.04 | 117.78 | 116.55 | 116.70 | 798,085 | -1.01(-0.86%) |
Feb 19, 2021 | 118.95 | 119.00 | 117.45 | 117.71 | 833,549 | -1.73(-1.45%) |
Feb 18, 2021 | 117.97 | 119.86 | 117.23 | 119.44 | 1,290,027 | +2.20(+1.88%) |
Feb 17, 2021 | 117.73 | 118.01 | 116.28 | 117.24 | 1,823,445 | -4.13(-3.40%) |
Feb 16, 2021 | 121.78 | 122.02 | 121.03 | 121.37 | 633,398 | -1.09(-0.89%) |
Feb 12, 2021 | 121.51 | 122.53 | 121.40 | 122.46 | 861,561 | -0.55(-0.45%) |
Feb 11, 2021 | 122.42 | 123.25 | 122.09 | 123.00 | 842,479 | +2.64(+2.20%) |
Feb 10, 2021 | 121.93 | 121.93 | 119.83 | 120.36 | 755,754 | -1.73(-1.42%) |
Feb 09, 2021 | 121.48 | 122.66 | 121.37 | 122.09 | 679,070 | +0.04(+0.03%) |
Feb 08, 2021 | 122.26 | 122.56 | 121.34 | 122.06 | 597,671 | +1.12(+0.93%) |
Feb 05, 2021 | 121.72 | 122.03 | 120.85 | 120.94 | 616,785 | -1.88(-1.53%) |
Feb 04, 2021 | 121.82 | 123.00 | 121.37 | 122.81 | 789,409 | +1.58(+1.30%) |
Feb 03, 2021 | 120.64 | 121.97 | 120.38 | 121.23 | 899,885 | +0.97(+0.81%) |
Feb 02, 2021 | 120.67 | 121.11 | 119.59 | 120.26 | 1,409,845 | +0.00(+0.00%) |
Feb 01, 2021 | 120.79 | 120.80 | 119.29 | 120.26 | 1,416,356 | +3.12(+2.66%) |
Jan 29, 2021 | 120.53 | 120.92 | 117.04 | 117.14 | 2,581,990 | -3.94(-3.25%) |
Jan 28, 2021 | 121.42 | 123.00 | 120.98 | 121.07 | 1,546,351 | -1.62(-1.32%) |
Jan 27, 2021 | 122.38 | 124.06 | 121.27 | 122.70 | 1,970,984 | -2.50(-1.99%) |
Jan 26, 2021 | 122.69 | 125.29 | 122.62 | 125.19 | 2,029,613 | +4.87(+4.05%) |
Jan 25, 2021 | 118.51 | 124.01 | 117.55 | 120.32 | 1,876,843 | +2.00(+1.69%) |
Jan 22, 2021 | 117.41 | 119.14 | 117.20 | 118.33 | 1,006,573 | -0.39(-0.33%) |
Jan 21, 2021 | 118.44 | 118.93 | 117.71 | 118.72 | 859,158 | +0.25(+0.21%) |
Jan 20, 2021 | 117.64 | 118.84 | 117.54 | 118.47 | 987,286 | +0.51(+0.43%) |
Jan 19, 2021 | 117.38 | 118.11 | 116.25 | 117.96 | 961,484 | +1.93(+1.66%) |
Jan 15, 2021 | 116.52 | 117.28 | 115.43 | 116.03 | 1,685,414 | -1.02(-0.87%) |
Jan 14, 2021 | 116.96 | 118.15 | 116.82 | 117.05 | 1,138,645 | -1.82(-1.53%) |
Jan 13, 2021 | 119.46 | 119.83 | 118.85 | 118.86 | 938,673 | -1.24(-1.04%) |
Jan 12, 2021 | 120.04 | 120.28 | 118.73 | 120.11 | 699,421 | +0.09(+0.08%) |
Jan 11, 2021 | 118.85 | 120.44 | 118.80 | 120.02 | 1,438,496 | -1.73(-1.42%) |
Jan 08, 2021 | 120.81 | 121.91 | 119.70 | 121.74 | 980,177 | +2.19(+1.83%) |
Jan 07, 2021 | 118.86 | 120.18 | 118.63 | 119.55 | 1,057,063 | -0.87(-0.72%) |
Jan 06, 2021 | 119.74 | 121.45 | 119.22 | 120.42 | 1,077,326 | -0.22(-0.18%) |
Jan 05, 2021 | 119.79 | 120.96 | 119.64 | 120.65 | 947,860 | +0.69(+0.57%) |
Jan 04, 2021 | 122.21 | 122.34 | 118.47 | 119.96 | 1,083,204 | -1.07(-0.88%) |
Dec 31, 2020 | 121.03 | 121.03 | 121.03 | 438,713 | -0.23(-0.19%) | |
Dec 30, 2020 | 121.18 | 121.88 | 120.97 | 121.26 | 438,713 | +0.64(+0.53%) |
Dec 29, 2020 | 122.48 | 122.86 | 120.49 | 120.62 | 1,140,369 | -0.89(-0.73%) |
Dec 28, 2020 | 120.05 | 121.59 | 118.88 | 121.51 | 1,750,037 | +4.50(+3.85%) |
Dec 24, 2020 | 116.88 | 117.24 | 116.58 | 117.01 | 240,681 | +0.06(+0.05%) |
Dec 23, 2020 | 117.73 | 117.93 | 116.77 | 116.95 | 664,238 | +0.06(+0.06%) |
Dec 22, 2020 | 117.37 | 117.66 | 116.56 | 116.89 | 926,965 | +0.57(+0.49%) |
Dec 21, 2020 | 115.21 | 116.64 | 114.33 | 116.32 | 895,896 | -1.88(-1.59%) |
Dec 18, 2020 | 119.32 | 119.32 | 117.37 | 118.20 | 1,420,169 | -1.23(-1.03%) |
Dec 17, 2020 | 118.95 | 119.53 | 118.62 | 119.43 | 1,028,962 | +3.41(+2.94%) |
Dec 16, 2020 | 115.22 | 116.47 | 115.20 | 116.03 | 708,514 | +1.79(+1.57%) |
Dec 15, 2020 | 114.14 | 114.40 | 113.56 | 114.23 | 693,689 | +1.63(+1.45%) |
Dec 14, 2020 | 112.40 | 113.37 | 112.38 | 112.60 | 1,015,215 | +0.43(+0.38%) |
Dec 11, 2020 | 112.42 | 113.02 | 111.27 | 112.17 | 1,083,280 | -2.00(-1.75%) |
Dec 10, 2020 | 112.36 | 114.40 | 112.10 | 114.17 | 824,232 | +0.02(+0.02%) |
Dec 09, 2020 | 116.25 | 116.39 | 113.45 | 114.15 | 938,872 | -0.94(-0.81%) |
Dec 08, 2020 | 114.15 | 115.19 | 114.01 | 115.09 | 556,685 | +0.71(+0.62%) |
Dec 07, 2020 | 114.28 | 114.93 | 114.18 | 114.37 | 578,886 | -1.32(-1.14%) |
Dec 04, 2020 | 114.86 | 115.89 | 114.82 | 115.69 | 673,131 | +2.07(+1.82%) |
Dec 03, 2020 | 113.03 | 114.23 | 113.03 | 113.62 | 649,425 | -0.08(-0.07%) |
Dec 02, 2020 | 113.67 | 114.01 | 113.01 | 113.70 | 627,026 | -0.48(-0.42%) |