Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 118.39 | 118.39 | 115.34 | 115.50 | 1,456,438 | -2.28(-1.94%) |
Feb 25, 2021 | 120.56 | 121.26 | 117.18 | 117.79 | 877,851 | -2.65(-2.20%) |
Feb 24, 2021 | 118.00 | 121.11 | 117.41 | 120.44 | 833,430 | +3.01(+2.56%) |
Feb 23, 2021 | 117.11 | 118.03 | 115.60 | 117.43 | 1,328,454 | -0.20(-0.17%) |
Feb 22, 2021 | 117.74 | 118.35 | 116.51 | 117.63 | 779,029 | -0.70(-0.60%) |
Feb 19, 2021 | 117.28 | 119.74 | 116.89 | 118.33 | 882,033 | +1.87(+1.61%) |
Feb 18, 2021 | 117.23 | 117.42 | 115.50 | 116.46 | 827,555 | -1.23(-1.05%) |
Feb 17, 2021 | 118.11 | 118.73 | 117.13 | 117.70 | 866,671 | -1.00(-0.84%) |
Feb 16, 2021 | 119.92 | 120.04 | 118.09 | 118.70 | 645,589 | -0.51(-0.43%) |
Feb 12, 2021 | 118.54 | 119.47 | 117.87 | 119.21 | 644,264 | +0.10(+0.08%) |
Feb 11, 2021 | 118.99 | 119.45 | 117.49 | 119.11 | 754,820 | +1.15(+0.97%) |
Feb 10, 2021 | 118.81 | 118.81 | 117.18 | 117.96 | 1,004,039 | -0.42(-0.36%) |
Feb 09, 2021 | 117.49 | 119.56 | 116.98 | 118.38 | 1,426,896 | +1.00(+0.85%) |
Feb 08, 2021 | 115.38 | 117.61 | 115.22 | 117.38 | 1,318,771 | +2.83(+2.47%) |
Feb 05, 2021 | 114.96 | 116.32 | 114.41 | 114.56 | 2,053,925 | -0.15(-0.13%) |
Feb 04, 2021 | 115.06 | 117.07 | 113.25 | 114.70 | 2,174,295 | +0.61(+0.53%) |
Feb 03, 2021 | 113.72 | 114.34 | 113.01 | 114.09 | 976,522 | +0.04(+0.04%) |
Feb 02, 2021 | 114.01 | 114.71 | 113.21 | 114.06 | 854,372 | +1.58(+1.40%) |
Feb 01, 2021 | 111.62 | 112.70 | 110.33 | 112.48 | 1,202,116 | +1.59(+1.43%) |
Jan 29, 2021 | 111.39 | 112.98 | 110.18 | 110.89 | 1,537,635 | -1.49(-1.32%) |
Jan 28, 2021 | 110.14 | 113.58 | 109.42 | 112.38 | 1,352,016 | +3.64(+3.35%) |
Jan 27, 2021 | 109.37 | 109.67 | 104.72 | 108.74 | 2,069,289 | -2.19(-1.98%) |
Jan 26, 2021 | 114.71 | 114.97 | 110.87 | 110.93 | 950,153 | -2.99(-2.62%) |
Jan 25, 2021 | 114.16 | 114.56 | 112.04 | 113.92 | 1,064,017 | -0.98(-0.85%) |
Jan 22, 2021 | 116.51 | 117.15 | 114.47 | 114.90 | 995,607 | -2.09(-1.78%) |
Jan 21, 2021 | 117.76 | 118.98 | 116.79 | 116.98 | 774,323 | -0.62(-0.52%) |
Jan 20, 2021 | 116.88 | 118.15 | 116.17 | 117.60 | 747,212 | +1.14(+0.98%) |
Jan 19, 2021 | 117.68 | 118.54 | 115.98 | 116.46 | 832,284 | -0.05(-0.04%) |
Jan 15, 2021 | 117.22 | 117.22 | 114.46 | 116.51 | 1,268,408 | -1.68(-1.42%) |
Jan 14, 2021 | 119.07 | 119.29 | 117.51 | 118.20 | 694,223 | -0.70(-0.59%) |
Jan 13, 2021 | 121.30 | 121.38 | 118.80 | 118.90 | 674,927 | -2.62(-2.16%) |
Jan 12, 2021 | 121.48 | 122.22 | 120.71 | 121.53 | 653,805 | -0.03(-0.02%) |
Jan 11, 2021 | 119.46 | 122.32 | 119.37 | 121.56 | 653,634 | +0.60(+0.49%) |
Jan 08, 2021 | 122.42 | 122.70 | 119.49 | 120.96 | 689,612 | -0.84(-0.69%) |
Jan 07, 2021 | 122.35 | 123.18 | 120.85 | 121.80 | 750,616 | +0.15(+0.12%) |
Jan 06, 2021 | 117.94 | 122.64 | 117.94 | 121.65 | 866,511 | +4.94(+4.24%) |
Jan 05, 2021 | 115.46 | 117.40 | 115.46 | 116.71 | 855,246 | +0.80(+0.69%) |
Jan 04, 2021 | 118.57 | 119.77 | 115.25 | 115.91 | 1,179,102 | -2.51(-2.12%) |
Dec 31, 2020 | 118.41 | 118.41 | 118.41 | 446,357 | +1.09(+0.93%) | |
Dec 30, 2020 | 116.59 | 117.83 | 116.57 | 117.33 | 446,357 | +1.15(+0.99%) |
Dec 29, 2020 | 117.83 | 117.83 | 115.20 | 116.18 | 400,592 | -1.08(-0.92%) |
Dec 28, 2020 | 117.63 | 118.37 | 117.12 | 117.26 | 379,127 | +0.70(+0.60%) |
Dec 24, 2020 | 116.16 | 116.83 | 115.53 | 116.55 | 192,421 | +0.41(+0.35%) |
Dec 23, 2020 | 115.78 | 116.94 | 115.07 | 116.14 | 463,684 | +0.94(+0.82%) |
Dec 22, 2020 | 115.85 | 116.09 | 114.79 | 115.20 | 572,162 | -0.44(-0.38%) |
Dec 21, 2020 | 113.51 | 116.11 | 112.23 | 115.64 | 772,549 | +0.01(+0.01%) |
Dec 18, 2020 | 115.15 | 116.05 | 114.53 | 115.63 | 1,955,059 | +0.46(+0.40%) |
Dec 17, 2020 | 114.82 | 115.32 | 114.40 | 115.17 | 806,023 | +0.83(+0.73%) |
Dec 16, 2020 | 115.44 | 115.66 | 113.84 | 114.34 | 674,378 | -0.99(-0.86%) |
Dec 15, 2020 | 115.07 | 116.11 | 113.79 | 115.33 | 770,871 | +1.46(+1.28%) |
Dec 14, 2020 | 116.98 | 117.19 | 113.81 | 113.87 | 779,755 | -2.04(-1.76%) |
Dec 11, 2020 | 114.56 | 116.06 | 114.36 | 115.91 | 1,067,714 | +0.03(+0.03%) |
Dec 10, 2020 | 115.64 | 116.58 | 114.79 | 115.88 | 899,396 | -0.40(-0.34%) |
Dec 09, 2020 | 116.36 | 116.81 | 115.72 | 116.28 | 868,075 | +0.19(+0.16%) |
Dec 08, 2020 | 114.47 | 116.74 | 114.47 | 116.09 | 1,154,726 | +0.94(+0.82%) |
Dec 07, 2020 | 114.78 | 115.41 | 114.27 | 115.15 | 740,800 | +0.75(+0.66%) |
Dec 04, 2020 | 112.09 | 114.96 | 112.09 | 114.40 | 876,927 | +2.54(+2.27%) |
Dec 03, 2020 | 112.24 | 113.42 | 111.68 | 111.86 | 948,379 | -0.58(-0.51%) |
Dec 02, 2020 | 113.99 | 114.58 | 111.94 | 112.44 | 1,411,784 | -2.17(-1.89%) |