Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 118.37 | 119.07 | 116.00 | 116.70 | 788,065 | -1.85(-1.56%) |
Feb 25, 2021 | 121.71 | 121.94 | 118.36 | 118.55 | 344,651 | -2.80(-2.31%) |
Feb 24, 2021 | 121.29 | 123.20 | 121.29 | 121.36 | 444,221 | +0.44(+0.36%) |
Feb 23, 2021 | 120.66 | 121.61 | 119.36 | 120.92 | 604,073 | +0.74(+0.61%) |
Feb 22, 2021 | 116.23 | 120.31 | 115.78 | 120.18 | 904,789 | +3.39(+2.90%) |
Feb 19, 2021 | 116.02 | 117.33 | 115.12 | 116.79 | 862,817 | +1.14(+0.98%) |
Feb 18, 2021 | 118.17 | 118.52 | 115.39 | 115.65 | 644,713 | -2.78(-2.35%) |
Feb 17, 2021 | 118.17 | 119.19 | 117.69 | 118.43 | 967,634 | -0.22(-0.18%) |
Feb 16, 2021 | 121.60 | 121.60 | 118.11 | 118.65 | 733,390 | -2.05(-1.70%) |
Feb 12, 2021 | 121.93 | 122.68 | 119.42 | 120.70 | 643,179 | -2.21(-1.80%) |
Feb 11, 2021 | 120.59 | 123.61 | 119.42 | 122.92 | 1,045,465 | +1.93(+1.60%) |
Feb 10, 2021 | 127.23 | 127.23 | 120.84 | 120.99 | 1,457,967 | -7.25(-5.66%) |
Feb 09, 2021 | 127.00 | 128.25 | 125.83 | 128.24 | 738,602 | +0.65(+0.51%) |
Feb 08, 2021 | 127.00 | 127.89 | 126.33 | 127.59 | 416,358 | +1.02(+0.80%) |
Feb 05, 2021 | 125.04 | 126.82 | 123.94 | 126.57 | 592,969 | +2.34(+1.88%) |
Feb 04, 2021 | 126.31 | 128.17 | 123.47 | 124.24 | 831,521 | -1.29(-1.03%) |
Feb 03, 2021 | 125.76 | 126.70 | 123.96 | 125.53 | 434,466 | -0.25(-0.19%) |
Feb 02, 2021 | 128.16 | 128.40 | 125.65 | 125.77 | 740,061 | -0.92(-0.73%) |
Feb 01, 2021 | 127.96 | 128.24 | 122.71 | 126.69 | 714,503 | -0.92(-0.72%) |
Jan 29, 2021 | 125.23 | 128.16 | 124.75 | 127.62 | 671,522 | +1.86(+1.48%) |
Jan 28, 2021 | 124.31 | 127.16 | 123.92 | 125.76 | 480,752 | +2.55(+2.07%) |
Jan 27, 2021 | 122.14 | 123.78 | 120.58 | 123.21 | 664,671 | +0.30(+0.24%) |
Jan 26, 2021 | 125.73 | 126.07 | 121.77 | 122.91 | 483,930 | -2.13(-1.70%) |
Jan 25, 2021 | 125.94 | 127.06 | 124.78 | 125.04 | 361,000 | -2.04(-1.61%) |
Jan 22, 2021 | 128.95 | 129.50 | 126.91 | 127.08 | 324,084 | -2.65(-2.04%) |
Jan 21, 2021 | 133.45 | 134.34 | 129.18 | 129.73 | 278,367 | -4.05(-3.03%) |
Jan 20, 2021 | 134.18 | 135.34 | 133.73 | 133.78 | 294,213 | -0.91(-0.68%) |
Jan 19, 2021 | 133.19 | 135.06 | 132.06 | 134.69 | 341,200 | +2.65(+2.00%) |
Jan 15, 2021 | 130.01 | 132.06 | 129.56 | 132.05 | 324,827 | +0.98(+0.75%) |
Jan 14, 2021 | 132.17 | 132.98 | 130.55 | 131.07 | 348,266 | -1.15(-0.87%) |
Jan 13, 2021 | 132.55 | 133.28 | 131.65 | 132.22 | 354,334 | -0.77(-0.58%) |
Jan 12, 2021 | 131.17 | 133.13 | 130.82 | 132.99 | 375,190 | +3.17(+2.44%) |
Jan 11, 2021 | 129.37 | 130.85 | 129.32 | 129.82 | 194,429 | -0.75(-0.58%) |
Jan 08, 2021 | 131.31 | 131.31 | 128.62 | 130.58 | 200,204 | -0.69(-0.52%) |
Jan 07, 2021 | 130.45 | 132.59 | 130.21 | 131.26 | 404,402 | +1.31(+1.01%) |
Jan 06, 2021 | 125.90 | 130.84 | 125.48 | 129.95 | 394,148 | +5.46(+4.39%) |
Jan 05, 2021 | 124.69 | 125.72 | 123.41 | 124.49 | 274,565 | +0.04(+0.03%) |
Jan 04, 2021 | 128.31 | 128.67 | 123.45 | 124.45 | 420,040 | -3.87(-3.02%) |
Dec 31, 2020 | 128.32 | 128.32 | 128.32 | 223,894 | +2.06(+1.63%) | |
Dec 30, 2020 | 124.75 | 126.73 | 124.75 | 126.26 | 223,894 | +1.41(+1.13%) |
Dec 29, 2020 | 126.13 | 126.13 | 124.36 | 124.85 | 217,032 | -0.80(-0.64%) |
Dec 28, 2020 | 125.28 | 126.27 | 124.82 | 125.65 | 199,889 | +0.72(+0.57%) |
Dec 24, 2020 | 124.87 | 125.15 | 124.21 | 124.93 | 91,928 | +0.17(+0.14%) |
Dec 23, 2020 | 123.94 | 125.72 | 123.94 | 124.76 | 276,671 | +0.89(+0.72%) |
Dec 22, 2020 | 123.56 | 124.84 | 123.48 | 123.87 | 354,777 | +0.63(+0.51%) |
Dec 21, 2020 | 123.33 | 123.99 | 121.50 | 123.24 | 393,087 | -0.44(-0.36%) |
Dec 18, 2020 | 124.58 | 125.87 | 122.70 | 123.68 | 971,404 | -1.02(-0.82%) |
Dec 17, 2020 | 126.84 | 127.36 | 124.51 | 124.70 | 460,952 | -1.73(-1.37%) |
Dec 16, 2020 | 125.42 | 127.00 | 125.08 | 126.43 | 329,985 | +1.72(+1.38%) |
Dec 15, 2020 | 124.65 | 126.18 | 124.08 | 124.72 | 502,839 | +0.70(+0.56%) |
Dec 14, 2020 | 126.00 | 126.58 | 123.97 | 124.02 | 259,629 | -0.54(-0.43%) |
Dec 11, 2020 | 124.34 | 125.62 | 123.85 | 124.56 | 272,706 | -0.28(-0.23%) |
Dec 10, 2020 | 123.22 | 125.28 | 123.01 | 124.84 | 402,891 | +1.26(+1.02%) |
Dec 09, 2020 | 124.63 | 124.89 | 123.36 | 123.58 | 399,121 | -0.71(-0.57%) |
Dec 08, 2020 | 122.80 | 125.18 | 122.80 | 124.28 | 420,295 | +0.56(+0.46%) |
Dec 07, 2020 | 123.92 | 124.36 | 123.07 | 123.72 | 506,108 | -1.18(-0.94%) |
Dec 04, 2020 | 125.20 | 125.59 | 124.08 | 124.89 | 359,433 | +0.38(+0.30%) |
Dec 03, 2020 | 123.59 | 125.05 | 123.59 | 124.52 | 642,143 | +0.57(+0.46%) |
Dec 02, 2020 | 122.84 | 124.45 | 122.66 | 123.95 | 657,080 | +0.21(+0.17%) |