Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 132.59 | 136.25 | 131.29 | 135.00 | 38,000 | +3.00(+2.27%) |
Feb 25, 2021 | 139.00 | 139.00 | 130.03 | 132.00 | 41,685 | -7.30(-5.24%) |
Feb 24, 2021 | 132.79 | 143.20 | 131.96 | 139.30 | 42,058 | +6.57(+4.95%) |
Feb 23, 2021 | 134.16 | 134.55 | 130.91 | 132.73 | 25,613 | -2.20(-1.63%) |
Feb 22, 2021 | 133.43 | 137.58 | 133.40 | 134.93 | 25,791 | -0.33(-0.24%) |
Feb 19, 2021 | 132.84 | 135.86 | 132.84 | 135.26 | 28,200 | +2.06(+1.55%) |
Feb 18, 2021 | 139.88 | 139.88 | 132.00 | 133.20 | 36,859 | -6.67(-4.77%) |
Feb 17, 2021 | 133.75 | 142.25 | 130.00 | 139.87 | 59,045 | +2.82(+2.06%) |
Feb 16, 2021 | 134.79 | 137.50 | 134.45 | 137.05 | 37,631 | +2.53(+1.88%) |
Feb 12, 2021 | 134.29 | 135.46 | 133.16 | 134.52 | 26,000 | -0.70(-0.52%) |
Feb 11, 2021 | 131.44 | 135.22 | 130.10 | 135.22 | 36,942 | +4.86(+3.73%) |
Feb 10, 2021 | 132.96 | 132.96 | 129.57 | 130.36 | 23,364 | -0.93(-0.71%) |
Feb 09, 2021 | 129.21 | 132.36 | 128.43 | 131.29 | 41,294 | +1.35(+1.04%) |
Feb 08, 2021 | 130.00 | 131.07 | 129.32 | 129.94 | 34,250 | -0.03(-0.02%) |
Feb 05, 2021 | 128.26 | 129.97 | 126.85 | 129.97 | 22,600 | +1.96(+1.53%) |
Feb 04, 2021 | 121.90 | 128.21 | 121.90 | 128.01 | 22,968 | +5.44(+4.44%) |
Feb 03, 2021 | 124.02 | 124.43 | 121.73 | 122.57 | 35,565 | -2.02(-1.62%) |
Feb 02, 2021 | 120.47 | 125.53 | 120.16 | 124.59 | 39,120 | +5.78(+4.86%) |
Feb 01, 2021 | 117.98 | 120.50 | 116.48 | 118.81 | 33,147 | +0.03(+0.03%) |
Jan 29, 2021 | 116.79 | 119.48 | 115.89 | 118.78 | 40,700 | +1.84(+1.57%) |
Jan 28, 2021 | 117.95 | 118.98 | 113.29 | 116.94 | 73,643 | +0.51(+0.44%) |
Jan 27, 2021 | 117.00 | 118.81 | 111.34 | 116.43 | 76,462 | -5.71(-4.67%) |
Jan 26, 2021 | 123.15 | 123.48 | 119.88 | 122.14 | 48,986 | +0.86(+0.71%) |
Jan 25, 2021 | 124.50 | 126.19 | 120.08 | 121.28 | 37,906 | -4.46(-3.55%) |
Jan 22, 2021 | 123.34 | 126.29 | 122.01 | 125.74 | 41,300 | +0.63(+0.50%) |
Jan 21, 2021 | 123.87 | 126.50 | 122.89 | 125.11 | 24,265 | +0.77(+0.62%) |
Jan 20, 2021 | 123.08 | 125.57 | 122.92 | 124.34 | 29,449 | +2.84(+2.34%) |
Jan 19, 2021 | 122.27 | 122.89 | 119.26 | 121.50 | 82,591 | -0.49(-0.40%) |
Jan 15, 2021 | 124.48 | 127.00 | 121.41 | 121.99 | 33,500 | -2.54(-2.04%) |
Jan 14, 2021 | 121.28 | 126.08 | 121.20 | 124.53 | 33,061 | +3.46(+2.86%) |
Jan 13, 2021 | 125.47 | 125.47 | 120.76 | 121.07 | 22,755 | -4.28(-3.41%) |
Jan 12, 2021 | 123.18 | 126.49 | 121.98 | 125.35 | 23,245 | +3.38(+2.77%) |
Jan 11, 2021 | 118.38 | 122.56 | 118.38 | 121.97 | 27,463 | +2.47(+2.07%) |
Jan 08, 2021 | 119.78 | 120.70 | 117.75 | 119.50 | 30,200 | +0.49(+0.41%) |
Jan 07, 2021 | 117.86 | 119.92 | 115.86 | 119.01 | 84,662 | +2.85(+2.45%) |
Jan 06, 2021 | 110.75 | 117.48 | 110.75 | 116.16 | 71,791 | +4.86(+4.37%) |
Jan 05, 2021 | 106.20 | 112.65 | 106.20 | 111.30 | 43,610 | +4.07(+3.80%) |
Jan 04, 2021 | 111.20 | 111.20 | 106.87 | 107.23 | 39,969 | -2.61(-2.38%) |
Dec 31, 2020 | 109.84 | 109.84 | 109.84 | 32,117 | -0.30(-0.27%) | |
Dec 30, 2020 | 109.62 | 111.29 | 107.58 | 110.14 | 32,117 | +1.39(+1.28%) |
Dec 29, 2020 | 107.87 | 109.44 | 104.35 | 108.75 | 38,535 | +0.53(+0.49%) |
Dec 28, 2020 | 110.81 | 111.32 | 107.65 | 108.22 | 46,077 | -1.78(-1.62%) |
Dec 24, 2020 | 110.84 | 111.41 | 107.86 | 110.00 | 24,100 | +0.86(+0.79%) |
Dec 23, 2020 | 110.21 | 112.00 | 108.50 | 109.14 | 53,961 | -1.11(-1.01%) |
Dec 22, 2020 | 113.00 | 113.00 | 109.09 | 110.25 | 38,382 | -2.72(-2.41%) |
Dec 21, 2020 | 117.08 | 117.08 | 111.37 | 112.97 | 44,990 | -5.50(-4.64%) |
Dec 18, 2020 | 116.81 | 118.53 | 115.00 | 118.47 | 118,700 | +2.26(+1.94%) |
Dec 17, 2020 | 112.51 | 117.09 | 111.42 | 116.21 | 27,857 | +3.72(+3.31%) |
Dec 16, 2020 | 115.50 | 115.85 | 111.44 | 112.49 | 37,661 | -2.06(-1.80%) |
Dec 15, 2020 | 112.05 | 115.83 | 111.48 | 114.55 | 31,373 | +3.09(+2.77%) |
Dec 14, 2020 | 114.94 | 116.64 | 109.99 | 111.46 | 52,462 | -1.54(-1.36%) |
Dec 11, 2020 | 113.30 | 116.03 | 111.34 | 113.00 | 30,700 | -1.55(-1.35%) |
Dec 10, 2020 | 110.95 | 114.94 | 110.95 | 114.55 | 26,643 | +2.27(+2.02%) |
Dec 09, 2020 | 111.11 | 112.69 | 109.61 | 112.28 | 48,609 | +1.58(+1.43%) |
Dec 08, 2020 | 108.25 | 110.93 | 107.25 | 110.70 | 35,160 | +0.81(+0.74%) |
Dec 07, 2020 | 108.64 | 111.01 | 107.41 | 109.89 | 26,145 | +0.49(+0.45%) |
Dec 04, 2020 | 110.23 | 112.69 | 108.27 | 109.40 | 36,400 | -0.08(-0.07%) |
Dec 03, 2020 | 106.89 | 111.05 | 106.89 | 109.48 | 57,037 | +2.98(+2.80%) |
Dec 02, 2020 | 107.37 | 107.63 | 106.09 | 106.50 | 22,455 | -1.76(-1.63%) |