Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 116.80 | 117.61 | 115.62 | 115.92 | 491,781 | -0.35(-0.30%) |
Feb 25, 2021 | 115.37 | 118.61 | 114.67 | 116.28 | 528,186 | +0.62(+0.54%) |
Feb 24, 2021 | 112.67 | 115.81 | 111.93 | 115.66 | 443,640 | +2.57(+2.27%) |
Feb 23, 2021 | 113.93 | 114.92 | 112.68 | 113.08 | 204,198 | -0.99(-0.87%) |
Feb 22, 2021 | 115.45 | 115.45 | 112.58 | 114.08 | 428,251 | -1.64(-1.42%) |
Feb 19, 2021 | 115.08 | 117.38 | 114.68 | 115.71 | 303,006 | +0.55(+0.48%) |
Feb 18, 2021 | 115.43 | 115.84 | 114.91 | 115.16 | 237,496 | -0.25(-0.21%) |
Feb 17, 2021 | 115.25 | 116.98 | 115.04 | 115.41 | 265,005 | +0.16(+0.14%) |
Feb 16, 2021 | 117.21 | 117.66 | 113.89 | 115.25 | 427,166 | -1.97(-1.68%) |
Feb 12, 2021 | 117.43 | 118.50 | 116.44 | 117.22 | 238,541 | -0.51(-0.43%) |
Feb 11, 2021 | 120.28 | 120.46 | 116.98 | 117.72 | 464,091 | -1.86(-1.55%) |
Feb 10, 2021 | 122.06 | 122.50 | 118.94 | 119.58 | 343,248 | -1.49(-1.23%) |
Feb 09, 2021 | 120.86 | 123.31 | 120.35 | 121.08 | 384,693 | +0.92(+0.77%) |
Feb 08, 2021 | 119.30 | 121.36 | 118.24 | 120.15 | 302,522 | +0.64(+0.53%) |
Feb 05, 2021 | 123.27 | 124.37 | 118.74 | 119.51 | 518,239 | -3.96(-3.21%) |
Feb 04, 2021 | 128.17 | 128.27 | 122.44 | 123.48 | 666,102 | -6.19(-4.77%) |
Feb 03, 2021 | 129.44 | 130.64 | 128.44 | 129.67 | 257,700 | -0.33(-0.26%) |
Feb 02, 2021 | 133.78 | 134.77 | 129.08 | 130.00 | 705,739 | -2.31(-1.74%) |
Feb 01, 2021 | 129.12 | 132.64 | 127.75 | 132.31 | 335,457 | +4.26(+3.33%) |
Jan 29, 2021 | 126.68 | 129.12 | 124.62 | 128.05 | 374,400 | +0.96(+0.76%) |
Jan 28, 2021 | 127.53 | 127.68 | 125.15 | 127.09 | 451,123 | -0.96(-0.75%) |
Jan 27, 2021 | 129.93 | 132.87 | 127.73 | 128.05 | 415,875 | -2.32(-1.78%) |
Jan 26, 2021 | 126.22 | 130.46 | 125.84 | 130.37 | 322,069 | +4.18(+3.31%) |
Jan 25, 2021 | 124.35 | 127.48 | 123.34 | 126.19 | 329,835 | +3.12(+2.53%) |
Jan 22, 2021 | 120.31 | 123.44 | 120.20 | 123.08 | 397,918 | +2.89(+2.40%) |
Jan 21, 2021 | 119.67 | 120.43 | 118.91 | 120.19 | 186,364 | -0.08(-0.06%) |
Jan 20, 2021 | 118.40 | 121.70 | 117.71 | 120.27 | 267,475 | +1.81(+1.53%) |
Jan 19, 2021 | 117.42 | 118.93 | 116.40 | 118.46 | 242,110 | +1.84(+1.58%) |
Jan 15, 2021 | 115.24 | 117.38 | 114.46 | 116.62 | 232,661 | +1.97(+1.72%) |
Jan 14, 2021 | 114.28 | 115.69 | 113.17 | 114.65 | 268,986 | +1.05(+0.92%) |
Jan 13, 2021 | 112.25 | 113.81 | 112.24 | 113.60 | 203,547 | +1.88(+1.68%) |
Jan 12, 2021 | 111.96 | 113.27 | 110.79 | 111.72 | 273,111 | -0.31(-0.27%) |
Jan 11, 2021 | 112.54 | 113.30 | 111.08 | 112.03 | 294,569 | -0.50(-0.45%) |
Jan 08, 2021 | 112.96 | 114.89 | 112.10 | 112.53 | 282,847 | +0.23(+0.20%) |
Jan 07, 2021 | 111.13 | 112.56 | 110.63 | 112.30 | 402,365 | +0.61(+0.55%) |
Jan 06, 2021 | 113.56 | 114.20 | 110.34 | 111.69 | 527,335 | -1.79(-1.58%) |
Jan 05, 2021 | 116.19 | 116.88 | 113.31 | 113.48 | 349,413 | -2.22(-1.92%) |
Jan 04, 2021 | 119.63 | 119.69 | 115.45 | 115.70 | 354,297 | -3.62(-3.03%) |
Dec 31, 2020 | 119.32 | 119.32 | 119.32 | 167,455 | +1.81(+1.54%) | |
Dec 30, 2020 | 117.83 | 119.00 | 116.89 | 117.51 | 167,455 | -0.17(-0.15%) |
Dec 29, 2020 | 118.68 | 118.98 | 117.09 | 117.69 | 117,021 | -0.47(-0.40%) |
Dec 28, 2020 | 117.72 | 118.77 | 117.18 | 118.16 | 206,899 | +0.58(+0.49%) |
Dec 24, 2020 | 118.41 | 119.03 | 117.14 | 117.58 | 74,543 | -0.58(-0.49%) |
Dec 23, 2020 | 119.39 | 120.28 | 118.14 | 118.17 | 255,964 | -0.56(-0.47%) |
Dec 22, 2020 | 115.82 | 118.83 | 115.60 | 118.72 | 293,785 | +3.67(+3.19%) |
Dec 21, 2020 | 114.32 | 115.34 | 114.06 | 115.05 | 231,186 | -0.25(-0.21%) |
Dec 18, 2020 | 116.20 | 116.29 | 114.36 | 115.30 | 815,423 | -0.55(-0.47%) |
Dec 17, 2020 | 114.20 | 115.86 | 113.85 | 115.85 | 392,180 | +2.35(+2.07%) |
Dec 16, 2020 | 113.91 | 114.75 | 112.37 | 113.50 | 305,804 | +0.24(+0.21%) |
Dec 15, 2020 | 112.14 | 113.26 | 110.56 | 113.26 | 261,358 | +1.29(+1.15%) |
Dec 14, 2020 | 112.11 | 113.72 | 111.46 | 111.97 | 335,585 | -0.05(-0.04%) |
Dec 11, 2020 | 111.21 | 112.25 | 109.58 | 112.02 | 293,086 | +0.27(+0.25%) |
Dec 10, 2020 | 110.78 | 112.59 | 110.48 | 111.74 | 350,168 | -1.34(-1.18%) |
Dec 09, 2020 | 115.30 | 115.88 | 112.26 | 113.08 | 241,517 | -2.48(-2.15%) |
Dec 08, 2020 | 116.28 | 116.30 | 114.98 | 115.56 | 186,131 | -0.81(-0.70%) |
Dec 07, 2020 | 115.75 | 118.16 | 115.60 | 116.38 | 379,673 | +0.34(+0.29%) |
Dec 04, 2020 | 115.01 | 116.09 | 114.11 | 116.03 | 278,346 | +1.36(+1.18%) |
Dec 03, 2020 | 114.11 | 115.86 | 114.03 | 114.68 | 336,406 | +0.82(+0.72%) |
Dec 02, 2020 | 117.03 | 117.59 | 113.37 | 113.86 | 534,761 | -4.12(-3.49%) |