Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 124.89 | 126.17 | 122.60 | 124.00 | 68,500 | -2.47(-1.95%) |
Feb 25, 2021 | 128.38 | 129.00 | 125.82 | 126.47 | 39,699 | -2.03(-1.58%) |
Feb 24, 2021 | 127.62 | 130.25 | 127.30 | 128.50 | 56,670 | +2.29(+1.81%) |
Feb 23, 2021 | 122.75 | 129.32 | 122.75 | 126.21 | 77,766 | +2.48(+2.00%) |
Feb 22, 2021 | 119.04 | 124.24 | 118.87 | 123.73 | 59,476 | +3.52(+2.93%) |
Feb 19, 2021 | 115.17 | 120.21 | 115.17 | 120.21 | 44,000 | +4.15(+3.58%) |
Feb 18, 2021 | 118.20 | 118.48 | 116.06 | 116.06 | 36,309 | -2.82(-2.37%) |
Feb 17, 2021 | 118.46 | 119.37 | 118.00 | 118.88 | 24,110 | +0.05(+0.04%) |
Feb 16, 2021 | 118.69 | 119.00 | 117.95 | 118.83 | 32,199 | +1.34(+1.14%) |
Feb 12, 2021 | 118.20 | 118.66 | 116.98 | 117.49 | 36,700 | -0.93(-0.79%) |
Feb 11, 2021 | 118.05 | 118.57 | 114.58 | 118.42 | 67,495 | -0.27(-0.23%) |
Feb 10, 2021 | 118.80 | 119.92 | 118.08 | 118.69 | 38,815 | -0.30(-0.25%) |
Feb 09, 2021 | 115.70 | 119.12 | 114.95 | 118.99 | 85,584 | +2.14(+1.83%) |
Feb 08, 2021 | 113.63 | 116.85 | 113.07 | 116.85 | 69,081 | +3.24(+2.85%) |
Feb 05, 2021 | 113.45 | 113.62 | 112.02 | 113.61 | 25,600 | +0.10(+0.09%) |
Feb 04, 2021 | 109.86 | 113.53 | 109.86 | 113.51 | 38,854 | +4.10(+3.75%) |
Feb 03, 2021 | 110.28 | 110.74 | 108.15 | 109.41 | 25,072 | -1.48(-1.33%) |
Feb 02, 2021 | 111.25 | 111.40 | 109.46 | 110.89 | 38,220 | +0.76(+0.69%) |
Feb 01, 2021 | 108.30 | 110.91 | 107.50 | 110.13 | 36,235 | +2.12(+1.96%) |
Jan 29, 2021 | 110.80 | 110.80 | 107.23 | 108.01 | 46,500 | -3.29(-2.96%) |
Jan 28, 2021 | 115.00 | 115.00 | 109.48 | 111.30 | 78,977 | -1.65(-1.46%) |
Jan 27, 2021 | 111.00 | 115.39 | 109.37 | 112.95 | 64,502 | -0.93(-0.82%) |
Jan 26, 2021 | 114.00 | 116.16 | 112.00 | 113.88 | 74,173 | +1.62(+1.44%) |
Jan 25, 2021 | 112.32 | 112.96 | 110.11 | 112.26 | 40,544 | -1.46(-1.28%) |
Jan 22, 2021 | 110.28 | 113.72 | 109.28 | 113.72 | 74,700 | +2.78(+2.51%) |
Jan 21, 2021 | 112.35 | 112.54 | 110.65 | 110.94 | 53,167 | -0.98(-0.88%) |
Jan 20, 2021 | 111.80 | 112.27 | 110.61 | 111.92 | 34,644 | +1.00(+0.90%) |
Jan 19, 2021 | 111.15 | 111.87 | 109.73 | 110.92 | 40,107 | +0.94(+0.85%) |
Jan 15, 2021 | 110.75 | 111.83 | 109.74 | 109.98 | 38,600 | -2.12(-1.89%) |
Jan 14, 2021 | 110.18 | 112.90 | 109.88 | 112.10 | 39,514 | +2.84(+2.60%) |
Jan 13, 2021 | 111.00 | 111.00 | 109.22 | 109.26 | 26,744 | -2.72(-2.43%) |
Jan 12, 2021 | 110.00 | 112.08 | 109.29 | 111.98 | 31,553 | +1.79(+1.62%) |
Jan 11, 2021 | 107.67 | 110.19 | 107.33 | 110.19 | 29,396 | +1.53(+1.41%) |
Jan 08, 2021 | 112.97 | 112.97 | 107.13 | 108.66 | 56,300 | -4.01(-3.56%) |
Jan 07, 2021 | 111.93 | 112.67 | 110.94 | 112.67 | 54,718 | +1.20(+1.08%) |
Jan 06, 2021 | 107.50 | 112.78 | 107.50 | 111.47 | 170,405 | +6.61(+6.30%) |
Jan 05, 2021 | 104.57 | 106.82 | 104.57 | 104.86 | 42,218 | -0.13(-0.12%) |
Jan 04, 2021 | 106.37 | 106.37 | 103.16 | 104.99 | 64,563 | -0.02(-0.02%) |
Dec 31, 2020 | 105.01 | 105.01 | 105.01 | 16,803 | +0.06(+0.06%) | |
Dec 30, 2020 | 105.00 | 105.40 | 104.95 | 104.95 | 16,803 | +0.57(+0.55%) |
Dec 29, 2020 | 103.96 | 104.55 | 102.66 | 104.38 | 36,101 | +0.25(+0.24%) |
Dec 28, 2020 | 104.39 | 105.33 | 103.64 | 104.13 | 45,849 | +0.94(+0.91%) |
Dec 24, 2020 | 102.27 | 103.45 | 102.03 | 103.19 | 12,000 | -0.26(-0.25%) |
Dec 23, 2020 | 100.30 | 103.51 | 100.30 | 103.45 | 55,079 | +3.17(+3.16%) |
Dec 22, 2020 | 100.04 | 100.56 | 99.50 | 100.28 | 36,801 | +0.16(+0.16%) |
Dec 21, 2020 | 99.34 | 100.80 | 98.79 | 100.12 | 54,750 | -0.07(-0.07%) |
Dec 18, 2020 | 102.42 | 102.85 | 99.52 | 100.19 | 216,400 | -2.66(-2.59%) |
Dec 17, 2020 | 101.80 | 102.98 | 100.62 | 102.85 | 46,119 | +1.40(+1.38%) |
Dec 16, 2020 | 102.79 | 103.00 | 100.01 | 101.45 | 48,359 | -1.34(-1.30%) |
Dec 15, 2020 | 101.98 | 103.56 | 101.25 | 102.79 | 40,263 | +1.19(+1.17%) |
Dec 14, 2020 | 104.68 | 105.60 | 101.51 | 101.60 | 52,275 | -2.16(-2.08%) |
Dec 11, 2020 | 105.01 | 106.48 | 103.69 | 103.76 | 42,900 | -1.71(-1.62%) |
Dec 10, 2020 | 104.23 | 105.84 | 103.50 | 105.47 | 57,629 | +2.12(+2.05%) |
Dec 09, 2020 | 103.75 | 104.72 | 103.18 | 103.35 | 32,674 | -0.49(-0.47%) |
Dec 08, 2020 | 102.61 | 104.25 | 102.61 | 103.84 | 43,040 | +0.47(+0.45%) |
Dec 07, 2020 | 104.58 | 104.58 | 103.15 | 103.37 | 33,269 | -1.58(-1.51%) |
Dec 04, 2020 | 103.06 | 104.95 | 103.06 | 104.95 | 35,000 | +1.91(+1.85%) |
Dec 03, 2020 | 102.63 | 103.71 | 101.79 | 103.04 | 34,044 | -0.10(-0.10%) |
Dec 02, 2020 | 102.76 | 103.79 | 101.21 | 103.14 | 64,736 | +0.68(+0.66%) |