Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 119.29 | 122.02 | 118.48 | 119.51 | 1,397,800 | +0.59(+0.50%) |
Feb 25, 2021 | 121.85 | 124.18 | 118.26 | 118.92 | 982,517 | -2.92(-2.40%) |
Feb 24, 2021 | 119.26 | 121.99 | 119.00 | 121.84 | 774,782 | +2.58(+2.16%) |
Feb 23, 2021 | 118.81 | 119.54 | 115.57 | 119.26 | 760,625 | -0.12(-0.10%) |
Feb 22, 2021 | 120.78 | 121.58 | 119.32 | 119.38 | 751,271 | -1.94(-1.60%) |
Feb 19, 2021 | 120.80 | 122.77 | 120.69 | 121.32 | 923,100 | +1.08(+0.90%) |
Feb 18, 2021 | 121.71 | 122.47 | 119.37 | 120.24 | 982,761 | -2.27(-1.85%) |
Feb 17, 2021 | 121.75 | 123.16 | 119.53 | 122.51 | 927,287 | +0.15(+0.12%) |
Feb 16, 2021 | 125.87 | 127.03 | 122.27 | 122.36 | 1,181,576 | -2.74(-2.19%) |
Feb 12, 2021 | 125.53 | 126.64 | 124.76 | 125.10 | 659,800 | -1.74(-1.37%) |
Feb 11, 2021 | 125.55 | 127.80 | 125.05 | 126.84 | 477,506 | +1.42(+1.13%) |
Feb 10, 2021 | 125.54 | 127.13 | 125.15 | 125.42 | 905,986 | +0.00(+0.00%) |
Feb 09, 2021 | 126.44 | 126.44 | 125.03 | 125.42 | 678,731 | -1.43(-1.13%) |
Feb 08, 2021 | 126.53 | 128.55 | 126.53 | 126.85 | 724,017 | +0.68(+0.54%) |
Feb 05, 2021 | 126.91 | 127.49 | 125.55 | 126.17 | 1,103,200 | +0.51(+0.41%) |
Feb 04, 2021 | 123.76 | 126.00 | 123.47 | 125.66 | 869,272 | +2.35(+1.91%) |
Feb 03, 2021 | 122.82 | 124.09 | 121.29 | 123.31 | 880,806 | +0.27(+0.22%) |
Feb 02, 2021 | 118.16 | 123.56 | 117.56 | 123.04 | 1,360,158 | +6.13(+5.24%) |
Feb 01, 2021 | 119.61 | 120.00 | 116.74 | 116.91 | 1,552,850 | -0.87(-0.74%) |
Jan 29, 2021 | 120.34 | 120.98 | 116.77 | 117.78 | 1,508,500 | -3.51(-2.89%) |
Jan 28, 2021 | 121.49 | 123.53 | 120.21 | 121.29 | 1,785,648 | -0.16(-0.13%) |
Jan 27, 2021 | 125.81 | 126.20 | 120.32 | 121.45 | 2,598,144 | -6.34(-4.96%) |
Jan 26, 2021 | 121.26 | 128.58 | 121.08 | 127.79 | 2,606,096 | +6.83(+5.65%) |
Jan 25, 2021 | 119.02 | 122.11 | 118.65 | 120.96 | 1,777,481 | +2.32(+1.96%) |
Jan 22, 2021 | 119.78 | 120.48 | 117.70 | 118.64 | 1,349,600 | -1.65(-1.37%) |
Jan 21, 2021 | 122.93 | 123.70 | 119.86 | 120.29 | 1,961,231 | -2.50(-2.04%) |
Jan 20, 2021 | 117.06 | 124.91 | 116.77 | 122.79 | 4,013,644 | +6.36(+5.46%) |
Jan 19, 2021 | 108.97 | 116.70 | 107.30 | 116.43 | 2,771,776 | +9.99(+9.39%) |
Jan 15, 2021 | 105.38 | 107.00 | 104.86 | 106.44 | 1,028,700 | +0.09(+0.08%) |
Jan 14, 2021 | 105.93 | 107.23 | 105.23 | 106.35 | 973,528 | +0.86(+0.82%) |
Jan 13, 2021 | 106.66 | 108.22 | 105.44 | 105.49 | 1,288,932 | -1.01(-0.95%) |
Jan 12, 2021 | 104.26 | 106.64 | 103.86 | 106.50 | 1,321,580 | +1.86(+1.78%) |
Jan 11, 2021 | 101.04 | 104.71 | 100.88 | 104.64 | 1,049,399 | +2.54(+2.49%) |
Jan 08, 2021 | 100.33 | 103.15 | 100.33 | 102.10 | 1,608,100 | +1.80(+1.79%) |
Jan 07, 2021 | 98.62 | 100.61 | 97.43 | 100.30 | 1,818,248 | +2.34(+2.39%) |
Jan 06, 2021 | 94.05 | 98.34 | 94.05 | 97.96 | 1,710,353 | +3.76(+3.99%) |
Jan 05, 2021 | 93.24 | 94.31 | 92.36 | 94.20 | 1,532,409 | +0.90(+0.96%) |
Jan 04, 2021 | 94.30 | 94.37 | 92.13 | 93.30 | 1,665,363 | -1.16(-1.23%) |
Dec 31, 2020 | 94.46 | 94.46 | 94.46 | 1,307,828 | -0.16(-0.17%) | |
Dec 30, 2020 | 91.79 | 94.85 | 91.75 | 94.62 | 1,307,828 | +2.38(+2.58%) |
Dec 29, 2020 | 91.01 | 92.45 | 90.29 | 92.24 | 1,224,367 | +1.24(+1.36%) |
Dec 28, 2020 | 92.84 | 92.84 | 90.88 | 91.00 | 1,346,095 | -1.30(-1.41%) |
Dec 24, 2020 | 93.28 | 93.47 | 91.25 | 92.30 | 1,042,200 | -0.88(-0.94%) |
Dec 23, 2020 | 92.94 | 94.01 | 92.00 | 93.18 | 2,539,474 | +0.85(+0.92%) |
Dec 22, 2020 | 96.62 | 98.83 | 91.83 | 92.33 | 9,170,103 | -8.13(-8.09%) |
Dec 21, 2020 | 97.52 | 100.68 | 97.21 | 100.46 | 2,892,671 | +2.21(+2.25%) |
Dec 18, 2020 | 99.37 | 100.44 | 97.94 | 98.25 | 3,965,200 | -1.54(-1.54%) |
Dec 17, 2020 | 98.72 | 99.90 | 97.01 | 99.79 | 1,544,872 | +0.71(+0.72%) |
Dec 16, 2020 | 96.54 | 99.55 | 96.16 | 99.08 | 1,567,881 | +2.95(+3.07%) |
Dec 15, 2020 | 93.88 | 96.38 | 93.81 | 96.13 | 1,070,308 | +3.59(+3.88%) |
Dec 14, 2020 | 94.94 | 95.41 | 92.30 | 92.54 | 1,454,908 | -1.39(-1.48%) |
Dec 11, 2020 | 93.90 | 94.95 | 93.39 | 93.93 | 808,000 | -0.41(-0.43%) |
Dec 10, 2020 | 94.24 | 95.22 | 93.55 | 94.34 | 735,779 | -0.53(-0.56%) |
Dec 09, 2020 | 92.87 | 95.09 | 92.16 | 94.87 | 1,527,121 | +0.49(+0.52%) |
Dec 08, 2020 | 95.18 | 95.77 | 93.90 | 94.38 | 1,219,155 | -1.68(-1.75%) |
Dec 07, 2020 | 96.43 | 97.30 | 95.58 | 96.06 | 1,112,316 | -0.44(-0.46%) |
Dec 04, 2020 | 96.62 | 97.08 | 95.65 | 96.50 | 1,007,300 | +0.23(+0.24%) |
Dec 03, 2020 | 96.27 | 97.34 | 95.65 | 96.27 | 882,075 | -0.20(-0.21%) |
Dec 02, 2020 | 95.47 | 96.69 | 93.30 | 96.47 | 1,413,943 | +0.33(+0.34%) |