Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 122.50 | 123.48 | 119.08 | 122.59 | 3,647,731 | +0.69(+0.57%) |
Feb 25, 2021 | 126.63 | 127.03 | 120.02 | 121.89 | 5,309,798 | -4.24(-3.36%) |
Feb 24, 2021 | 122.26 | 126.35 | 121.30 | 126.14 | 4,522,748 | +5.26(+4.36%) |
Feb 23, 2021 | 120.51 | 121.23 | 117.25 | 120.87 | 3,735,510 | +1.97(+1.66%) |
Feb 22, 2021 | 117.70 | 121.05 | 116.50 | 118.90 | 4,412,520 | +3.02(+2.61%) |
Feb 19, 2021 | 113.94 | 116.75 | 113.50 | 115.88 | 3,494,073 | +2.77(+2.44%) |
Feb 18, 2021 | 108.01 | 114.19 | 107.54 | 113.11 | 2,719,905 | +2.67(+2.41%) |
Feb 17, 2021 | 109.85 | 114.31 | 107.85 | 110.44 | 3,850,266 | -2.16(-1.92%) |
Feb 16, 2021 | 111.83 | 113.01 | 111.01 | 112.61 | 2,952,942 | +1.46(+1.31%) |
Feb 12, 2021 | 108.16 | 111.42 | 107.91 | 111.15 | 2,147,172 | +2.62(+2.41%) |
Feb 11, 2021 | 109.17 | 110.19 | 107.76 | 108.53 | 1,808,206 | +0.16(+0.15%) |
Feb 10, 2021 | 109.20 | 109.51 | 107.85 | 108.37 | 2,774,893 | -1.00(-0.92%) |
Feb 09, 2021 | 111.25 | 111.52 | 109.21 | 109.38 | 1,604,691 | -1.95(-1.75%) |
Feb 08, 2021 | 111.69 | 112.16 | 109.64 | 111.33 | 2,079,418 | +0.64(+0.58%) |
Feb 05, 2021 | 110.32 | 111.61 | 109.36 | 110.68 | 2,300,325 | +1.14(+1.04%) |
Feb 04, 2021 | 106.44 | 109.55 | 106.39 | 109.54 | 2,110,068 | +3.89(+3.68%) |
Feb 03, 2021 | 104.88 | 107.36 | 104.77 | 105.66 | 2,394,756 | +0.80(+0.77%) |
Feb 02, 2021 | 102.27 | 106.10 | 101.82 | 104.86 | 2,578,277 | +3.84(+3.80%) |
Feb 01, 2021 | 101.47 | 102.90 | 100.94 | 101.02 | 2,886,309 | +0.53(+0.52%) |
Jan 29, 2021 | 102.31 | 102.33 | 98.15 | 100.49 | 4,887,283 | -2.59(-2.51%) |
Jan 28, 2021 | 99.99 | 103.91 | 99.99 | 103.08 | 6,602,501 | +5.28(+5.40%) |
Jan 27, 2021 | 102.04 | 102.90 | 97.70 | 97.80 | 4,632,774 | -5.95(-5.73%) |
Jan 26, 2021 | 104.80 | 105.33 | 103.69 | 103.75 | 2,825,204 | -0.45(-0.43%) |
Jan 25, 2021 | 103.18 | 104.80 | 101.68 | 104.19 | 5,357,550 | +0.16(+0.15%) |
Jan 22, 2021 | 106.56 | 106.93 | 103.75 | 104.03 | 2,919,799 | -3.83(-3.55%) |
Jan 21, 2021 | 106.73 | 108.95 | 106.19 | 107.86 | 1,815,719 | +1.11(+1.04%) |
Jan 20, 2021 | 107.07 | 107.63 | 104.88 | 106.75 | 2,795,228 | -0.23(-0.21%) |
Jan 19, 2021 | 107.45 | 108.54 | 106.64 | 106.98 | 1,855,882 | -0.48(-0.44%) |
Jan 15, 2021 | 110.44 | 110.65 | 107.11 | 107.45 | 2,188,739 | -3.67(-3.30%) |
Jan 14, 2021 | 111.56 | 112.68 | 110.13 | 111.12 | 2,381,593 | +0.24(+0.21%) |
Jan 13, 2021 | 111.29 | 112.18 | 109.67 | 110.88 | 2,060,042 | -0.45(-0.41%) |
Jan 12, 2021 | 112.18 | 113.08 | 111.14 | 111.34 | 1,827,778 | -0.84(-0.75%) |
Jan 11, 2021 | 111.50 | 112.70 | 110.34 | 112.18 | 1,541,257 | -0.97(-0.86%) |
Jan 08, 2021 | 112.91 | 114.65 | 112.03 | 113.15 | 4,101,339 | +0.86(+0.77%) |
Jan 07, 2021 | 110.47 | 112.88 | 110.27 | 112.29 | 2,663,932 | +2.50(+2.28%) |
Jan 06, 2021 | 107.11 | 111.09 | 107.11 | 109.79 | 1,884,698 | +2.80(+2.61%) |
Jan 05, 2021 | 106.06 | 108.12 | 105.94 | 107.00 | 2,587,038 | +0.49(+0.46%) |
Jan 04, 2021 | 109.99 | 110.33 | 105.07 | 106.51 | 2,783,429 | -3.77(-3.42%) |
Dec 31, 2020 | 110.28 | 110.28 | 110.28 | 1,417,668 | +1.07(+0.98%) | |
Dec 30, 2020 | 107.14 | 109.86 | 107.14 | 109.21 | 1,417,668 | +2.21(+2.07%) |
Dec 29, 2020 | 107.22 | 108.68 | 106.56 | 107.00 | 1,440,720 | +0.56(+0.53%) |
Dec 28, 2020 | 107.04 | 108.43 | 106.17 | 106.43 | 1,589,165 | +0.48(+0.46%) |
Dec 24, 2020 | 105.62 | 105.95 | 104.72 | 105.95 | 829,630 | +0.38(+0.36%) |
Dec 23, 2020 | 103.10 | 105.89 | 102.41 | 105.57 | 2,215,785 | +3.53(+3.46%) |
Dec 22, 2020 | 103.12 | 103.64 | 101.74 | 102.04 | 2,414,374 | -1.03(-1.00%) |
Dec 21, 2020 | 101.05 | 103.93 | 100.44 | 103.07 | 3,360,992 | -0.62(-0.59%) |
Dec 18, 2020 | 104.08 | 105.97 | 103.50 | 103.69 | 5,278,440 | -0.09(-0.09%) |
Dec 17, 2020 | 104.11 | 104.42 | 102.64 | 103.78 | 2,432,194 | +0.29(+0.28%) |
Dec 16, 2020 | 104.04 | 104.43 | 102.39 | 103.49 | 1,973,386 | -0.56(-0.53%) |
Dec 15, 2020 | 104.62 | 104.96 | 102.00 | 104.04 | 1,940,583 | +1.91(+1.87%) |
Dec 14, 2020 | 105.45 | 105.45 | 102.07 | 102.13 | 2,052,535 | -1.69(-1.62%) |
Dec 11, 2020 | 105.87 | 106.66 | 103.38 | 103.81 | 2,323,227 | -2.60(-2.44%) |
Dec 10, 2020 | 105.31 | 106.90 | 104.27 | 106.41 | 2,376,837 | +0.65(+0.62%) |
Dec 09, 2020 | 108.53 | 108.99 | 104.77 | 105.76 | 2,184,413 | -2.33(-2.15%) |
Dec 08, 2020 | 107.68 | 109.78 | 107.65 | 108.09 | 1,854,844 | -0.77(-0.71%) |
Dec 07, 2020 | 109.31 | 109.43 | 107.37 | 108.86 | 1,637,082 | -1.01(-0.92%) |
Dec 04, 2020 | 108.90 | 110.26 | 107.67 | 109.87 | 1,272,947 | +1.68(+1.55%) |
Dec 03, 2020 | 106.18 | 110.55 | 106.18 | 108.19 | 3,146,960 | +2.39(+2.26%) |
Dec 02, 2020 | 103.38 | 106.24 | 102.88 | 105.81 | 2,087,558 | +1.89(+1.82%) |