Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 117.11 | 117.68 | 114.28 | 115.37 | 4,169,700 | -0.92(-0.79%) |
Feb 25, 2021 | 118.09 | 119.16 | 116.17 | 116.29 | 6,156,921 | -2.78(-2.33%) |
Feb 24, 2021 | 114.50 | 120.50 | 114.43 | 119.07 | 6,882,860 | +3.47(+3.00%) |
Feb 23, 2021 | 113.22 | 116.20 | 112.23 | 115.60 | 5,072,865 | +2.24(+1.98%) |
Feb 22, 2021 | 110.94 | 114.50 | 109.87 | 113.36 | 4,776,407 | +2.00(+1.80%) |
Feb 19, 2021 | 113.46 | 113.84 | 110.25 | 111.36 | 5,864,800 | -1.69(-1.49%) |
Feb 18, 2021 | 111.60 | 113.56 | 111.26 | 113.05 | 6,335,030 | +1.98(+1.78%) |
Feb 17, 2021 | 109.68 | 111.88 | 109.58 | 111.07 | 3,773,008 | +0.87(+0.79%) |
Feb 16, 2021 | 110.99 | 110.99 | 108.60 | 110.20 | 3,768,329 | +0.21(+0.19%) |
Feb 12, 2021 | 108.79 | 110.71 | 108.19 | 109.99 | 3,605,800 | +1.51(+1.39%) |
Feb 11, 2021 | 110.69 | 110.69 | 107.66 | 108.48 | 6,702,017 | -0.94(-0.86%) |
Feb 10, 2021 | 113.95 | 114.35 | 108.59 | 109.42 | 7,295,994 | -4.03(-3.55%) |
Feb 09, 2021 | 112.65 | 114.06 | 111.22 | 113.45 | 3,772,893 | +0.05(+0.04%) |
Feb 08, 2021 | 113.42 | 114.37 | 112.56 | 113.40 | 3,876,079 | +1.18(+1.05%) |
Feb 05, 2021 | 112.75 | 113.74 | 111.98 | 112.22 | 2,656,200 | -0.02(-0.02%) |
Feb 04, 2021 | 111.72 | 113.08 | 110.20 | 112.24 | 3,514,847 | +2.04(+1.85%) |
Feb 03, 2021 | 110.12 | 111.11 | 109.55 | 110.20 | 4,550,651 | +0.18(+0.16%) |
Feb 02, 2021 | 107.93 | 111.10 | 107.24 | 110.02 | 4,616,387 | +3.52(+3.31%) |
Feb 01, 2021 | 103.86 | 107.55 | 103.09 | 106.50 | 5,445,307 | +3.81(+3.71%) |
Jan 29, 2021 | 104.82 | 104.95 | 102.31 | 102.69 | 5,523,500 | -2.56(-2.43%) |
Jan 28, 2021 | 104.36 | 106.29 | 103.92 | 105.25 | 6,837,037 | +2.03(+1.97%) |
Jan 27, 2021 | 104.06 | 104.79 | 100.36 | 103.22 | 9,199,490 | -2.99(-2.82%) |
Jan 26, 2021 | 107.05 | 107.99 | 105.94 | 106.21 | 5,364,878 | -0.50(-0.47%) |
Jan 25, 2021 | 106.75 | 106.76 | 103.78 | 106.71 | 7,768,560 | -0.57(-0.53%) |
Jan 22, 2021 | 107.75 | 108.65 | 106.85 | 107.28 | 3,858,000 | -1.67(-1.53%) |
Jan 21, 2021 | 109.36 | 109.92 | 108.46 | 108.95 | 3,715,810 | -0.19(-0.17%) |
Jan 20, 2021 | 107.68 | 109.97 | 107.60 | 109.14 | 5,003,145 | +1.47(+1.37%) |
Jan 19, 2021 | 109.38 | 109.44 | 107.26 | 107.67 | 3,854,001 | -0.53(-0.49%) |
Jan 15, 2021 | 106.56 | 109.01 | 106.17 | 108.20 | 7,128,800 | +0.22(+0.20%) |
Jan 14, 2021 | 110.83 | 111.01 | 107.87 | 107.98 | 6,467,282 | -2.26(-2.05%) |
Jan 13, 2021 | 112.02 | 112.33 | 109.18 | 110.24 | 6,097,842 | -0.96(-0.86%) |
Jan 12, 2021 | 114.04 | 115.44 | 109.52 | 111.20 | 6,062,674 | -3.85(-3.35%) |
Jan 11, 2021 | 116.25 | 117.10 | 114.30 | 115.05 | 2,729,235 | -1.74(-1.49%) |
Jan 08, 2021 | 114.48 | 117.27 | 114.48 | 116.79 | 3,859,800 | +2.36(+2.06%) |
Jan 07, 2021 | 114.98 | 115.60 | 114.00 | 114.43 | 4,053,387 | +0.25(+0.22%) |
Jan 06, 2021 | 111.90 | 115.99 | 111.53 | 114.18 | 3,166,152 | +1.82(+1.62%) |
Jan 05, 2021 | 113.31 | 114.11 | 112.04 | 112.36 | 4,035,709 | +0.44(+0.39%) |
Jan 04, 2021 | 113.75 | 114.00 | 109.57 | 111.92 | 4,322,913 | -1.94(-1.70%) |
Dec 31, 2020 | 113.86 | 113.86 | 113.86 | 2,421,866 | +0.98(+0.87%) | |
Dec 30, 2020 | 112.71 | 113.60 | 112.49 | 112.88 | 2,421,866 | +1.01(+0.90%) |
Dec 29, 2020 | 113.48 | 113.95 | 111.69 | 111.87 | 4,949,995 | -0.80(-0.71%) |
Dec 28, 2020 | 113.34 | 113.44 | 111.78 | 112.67 | 2,534,799 | +0.04(+0.04%) |
Dec 24, 2020 | 111.08 | 112.74 | 110.89 | 112.63 | 1,683,100 | +1.99(+1.80%) |
Dec 23, 2020 | 111.04 | 111.20 | 109.61 | 110.64 | 2,905,655 | +0.12(+0.11%) |
Dec 22, 2020 | 110.82 | 111.67 | 110.19 | 110.52 | 3,802,482 | -1.97(-1.75%) |
Dec 21, 2020 | 112.47 | 113.14 | 110.35 | 112.49 | 4,211,992 | -2.32(-2.02%) |
Dec 18, 2020 | 115.39 | 115.49 | 113.13 | 114.81 | 6,349,000 | +0.11(+0.10%) |
Dec 17, 2020 | 114.73 | 115.03 | 113.66 | 114.70 | 3,944,273 | +0.53(+0.46%) |
Dec 16, 2020 | 114.65 | 115.45 | 113.70 | 114.17 | 3,659,787 | -0.51(-0.44%) |
Dec 15, 2020 | 114.48 | 114.84 | 113.25 | 114.68 | 3,164,104 | +1.05(+0.92%) |
Dec 14, 2020 | 115.54 | 115.80 | 113.53 | 113.63 | 3,691,779 | -1.19(-1.04%) |
Dec 11, 2020 | 114.25 | 115.39 | 113.57 | 114.82 | 3,786,200 | -0.01(-0.01%) |
Dec 10, 2020 | 112.34 | 115.60 | 112.25 | 114.83 | 10,790,222 | +0.25(+0.22%) |
Dec 09, 2020 | 116.00 | 116.43 | 113.97 | 114.58 | 6,429,409 | -3.41(-2.89%) |
Dec 08, 2020 | 120.00 | 121.83 | 117.49 | 117.99 | 4,837,597 | +1.06(+0.91%) |
Dec 07, 2020 | 117.94 | 118.19 | 116.64 | 116.93 | 3,685,462 | -0.20(-0.17%) |
Dec 04, 2020 | 116.52 | 117.70 | 115.29 | 117.13 | 3,444,800 | +1.08(+0.93%) |
Dec 03, 2020 | 115.13 | 117.33 | 114.95 | 116.05 | 3,347,419 | +0.53(+0.46%) |
Dec 02, 2020 | 115.44 | 116.49 | 114.33 | 115.52 | 2,478,903 | -0.27(-0.23%) |