Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 90.10 | 93.35 | 82.10 | 84.00 | 92,460 | -4.80(-5.41%) |
Feb 25, 2021 | 94.00 | 94.90 | 87.50 | 88.80 | 90,841 | -5.00(-5.33%) |
Feb 24, 2021 | 91.90 | 97.20 | 88.50 | 93.80 | 46,463 | +2.00(+2.18%) |
Feb 23, 2021 | 101.20 | 101.50 | 88.10 | 91.80 | 134,214 | -12.80(-12.24%) |
Feb 22, 2021 | 111.00 | 116.10 | 102.30 | 104.60 | 64,501 | -9.30(-8.17%) |
Feb 19, 2021 | 110.20 | 116.00 | 109.10 | 113.90 | 41,750 | +4.90(+4.50%) |
Feb 18, 2021 | 111.00 | 112.40 | 101.30 | 109.00 | 50,186 | -5.10(-4.47%) |
Feb 17, 2021 | 119.00 | 119.50 | 109.10 | 114.10 | 45,922 | -5.80(-4.84%) |
Feb 16, 2021 | 119.60 | 124.34 | 116.60 | 119.90 | 76,561 | +2.60(+2.22%) |
Feb 12, 2021 | 118.60 | 120.00 | 115.30 | 117.30 | 32,950 | -0.20(-0.17%) |
Feb 11, 2021 | 127.50 | 128.20 | 116.70 | 117.50 | 62,790 | -6.90(-5.55%) |
Feb 10, 2021 | 130.70 | 134.60 | 122.20 | 124.40 | 61,739 | +1.70(+1.39%) |
Feb 09, 2021 | 130.80 | 130.80 | 122.00 | 122.70 | 62,307 | -5.10(-3.99%) |
Feb 08, 2021 | 128.30 | 133.20 | 124.80 | 127.80 | 63,824 | +4.30(+3.48%) |
Feb 05, 2021 | 118.10 | 125.50 | 117.00 | 123.50 | 37,240 | +7.00(+6.01%) |
Feb 04, 2021 | 117.10 | 119.50 | 113.72 | 116.50 | 37,661 | +0.90(+0.78%) |
Feb 03, 2021 | 120.60 | 122.62 | 115.35 | 115.60 | 50,253 | -0.50(-0.43%) |
Feb 02, 2021 | 112.50 | 119.60 | 110.50 | 116.10 | 57,323 | +7.00(+6.42%) |
Feb 01, 2021 | 111.40 | 112.00 | 106.20 | 109.10 | 37,388 | -0.35(-0.32%) |
Jan 29, 2021 | 107.00 | 114.05 | 105.00 | 109.45 | 63,980 | +2.95(+2.77%) |
Jan 28, 2021 | 104.90 | 112.20 | 103.90 | 106.50 | 49,991 | +2.10(+2.01%) |
Jan 27, 2021 | 110.50 | 113.50 | 102.30 | 104.40 | 79,771 | -8.90(-7.86%) |
Jan 26, 2021 | 125.30 | 125.80 | 112.60 | 113.30 | 56,546 | -8.90(-7.28%) |
Jan 25, 2021 | 124.00 | 126.80 | 115.30 | 122.20 | 71,032 | +0.30(+0.25%) |
Jan 22, 2021 | 121.90 | 123.57 | 117.10 | 121.90 | 77,700 | -0.50(-0.41%) |
Jan 21, 2021 | 132.00 | 136.40 | 120.10 | 122.40 | 112,091 | -9.20(-6.99%) |
Jan 20, 2021 | 149.10 | 152.50 | 128.50 | 131.60 | 365,692 | -17.90(-11.97%) |
Jan 19, 2021 | 143.50 | 154.90 | 142.50 | 149.50 | 85,466 | +8.50(+6.03%) |
Jan 15, 2021 | 135.30 | 149.90 | 134.35 | 141.00 | 80,310 | +2.70(+1.95%) |
Jan 14, 2021 | 123.60 | 142.60 | 123.60 | 138.30 | 81,734 | +15.80(+12.90%) |
Jan 13, 2021 | 115.90 | 130.30 | 114.00 | 122.50 | 59,740 | +6.50(+5.60%) |
Jan 12, 2021 | 120.30 | 121.70 | 113.60 | 116.00 | 53,573 | -4.70(-3.89%) |
Jan 11, 2021 | 117.70 | 123.90 | 113.80 | 120.70 | 98,513 | -1.70(-1.39%) |
Jan 08, 2021 | 112.10 | 132.10 | 112.00 | 122.40 | 101,840 | +8.60(+7.56%) |
Jan 07, 2021 | 106.30 | 115.50 | 103.90 | 113.80 | 55,818 | +10.60(+10.27%) |
Jan 06, 2021 | 101.70 | 111.60 | 100.30 | 103.20 | 68,028 | +1.90(+1.88%) |
Jan 05, 2021 | 106.70 | 109.10 | 99.70 | 101.30 | 62,674 | -6.00(-5.59%) |
Jan 04, 2021 | 109.00 | 111.50 | 104.10 | 107.30 | 42,493 | -1.20(-1.11%) |
Dec 31, 2020 | 108.50 | 108.50 | 108.50 | 52,656 | -10.20(-8.59%) | |
Dec 30, 2020 | 114.50 | 122.90 | 114.50 | 118.70 | 52,656 | +6.20(+5.51%) |
Dec 29, 2020 | 118.80 | 122.90 | 102.30 | 112.50 | 77,888 | -9.10(-7.48%) |
Dec 28, 2020 | 135.20 | 137.40 | 120.00 | 121.60 | 47,381 | -9.20(-7.03%) |
Dec 24, 2020 | 150.00 | 153.90 | 129.10 | 130.80 | 50,480 | -15.80(-10.78%) |
Dec 23, 2020 | 143.70 | 155.00 | 140.60 | 146.60 | 98,458 | +6.30(+4.49%) |
Dec 22, 2020 | 130.00 | 156.50 | 130.00 | 140.30 | 142,100 | +11.60(+9.01%) |
Dec 21, 2020 | 120.00 | 138.50 | 119.50 | 128.70 | 96,265 | +6.60(+5.41%) |
Dec 18, 2020 | 111.70 | 125.00 | 110.30 | 122.10 | 229,230 | +11.40(+10.30%) |
Dec 17, 2020 | 110.30 | 114.00 | 106.00 | 110.70 | 39,445 | +0.00(+0.00%) |
Dec 16, 2020 | 119.60 | 119.60 | 109.70 | 110.70 | 50,337 | -8.30(-6.97%) |
Dec 15, 2020 | 118.40 | 119.90 | 109.30 | 119.00 | 61,109 | +2.50(+2.15%) |
Dec 14, 2020 | 104.60 | 125.50 | 104.60 | 116.50 | 110,074 | +15.00(+14.78%) |
Dec 11, 2020 | 101.20 | 110.34 | 100.25 | 101.50 | 72,940 | -0.90(-0.88%) |
Dec 10, 2020 | 95.00 | 103.70 | 94.90 | 102.40 | 45,873 | +4.20(+4.28%) |
Dec 09, 2020 | 106.70 | 110.40 | 96.90 | 98.20 | 79,981 | -8.70(-8.14%) |
Dec 08, 2020 | 92.00 | 109.60 | 91.80 | 106.90 | 126,622 | +15.90(+17.47%) |
Dec 07, 2020 | 86.90 | 99.20 | 83.85 | 91.00 | 213,706 | +13.40(+17.27%) |
Dec 04, 2020 | 76.90 | 82.50 | 73.55 | 77.60 | 77,980 | +1.20(+1.57%) |
Dec 03, 2020 | 76.30 | 78.80 | 75.50 | 76.40 | 58,877 | -0.10(-0.13%) |
Dec 02, 2020 | 79.40 | 79.40 | 76.10 | 76.50 | 47,798 | -3.50(-4.38%) |