Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 113.74 | 114.11 | 111.04 | 111.50 | 287,846 | -2.76(-2.42%) |
Feb 25, 2021 | 119.27 | 119.62 | 113.97 | 114.27 | 184,568 | -4.69(-3.94%) |
Feb 24, 2021 | 116.81 | 120.30 | 116.81 | 118.95 | 258,370 | +2.35(+2.02%) |
Feb 23, 2021 | 115.14 | 116.84 | 113.73 | 116.60 | 173,119 | +0.47(+0.40%) |
Feb 22, 2021 | 112.00 | 116.63 | 111.67 | 116.13 | 224,130 | +3.06(+2.71%) |
Feb 19, 2021 | 110.91 | 113.33 | 110.15 | 113.06 | 278,422 | +3.27(+2.98%) |
Feb 18, 2021 | 110.43 | 110.98 | 108.61 | 109.79 | 161,068 | -1.34(-1.20%) |
Feb 17, 2021 | 110.16 | 111.62 | 109.09 | 111.13 | 202,315 | -0.66(-0.59%) |
Feb 16, 2021 | 113.86 | 114.29 | 111.39 | 111.79 | 256,145 | -1.36(-1.21%) |
Feb 12, 2021 | 113.41 | 115.31 | 112.32 | 113.16 | 272,875 | +0.08(+0.07%) |
Feb 11, 2021 | 113.05 | 114.01 | 111.14 | 113.08 | 372,997 | +0.65(+0.58%) |
Feb 10, 2021 | 112.46 | 113.34 | 111.03 | 112.42 | 241,292 | -0.14(-0.12%) |
Feb 09, 2021 | 113.70 | 113.84 | 110.76 | 112.56 | 247,043 | -1.14(-1.00%) |
Feb 08, 2021 | 114.30 | 116.43 | 113.31 | 113.70 | 341,963 | -0.02(-0.02%) |
Feb 05, 2021 | 116.05 | 116.50 | 113.43 | 113.72 | 272,772 | -0.39(-0.34%) |
Feb 04, 2021 | 113.52 | 115.73 | 112.17 | 114.11 | 232,009 | +1.67(+1.48%) |
Feb 03, 2021 | 114.15 | 115.45 | 112.17 | 112.44 | 338,497 | -2.65(-2.30%) |
Feb 02, 2021 | 115.99 | 118.19 | 111.13 | 115.09 | 343,636 | +2.82(+2.51%) |
Feb 01, 2021 | 110.52 | 112.50 | 109.45 | 112.28 | 315,845 | +3.15(+2.89%) |
Jan 29, 2021 | 111.47 | 112.47 | 108.93 | 109.13 | 406,748 | -3.17(-2.82%) |
Jan 28, 2021 | 109.99 | 113.30 | 107.73 | 112.30 | 430,834 | +4.39(+4.07%) |
Jan 27, 2021 | 110.71 | 111.86 | 107.41 | 107.91 | 298,945 | -6.18(-5.42%) |
Jan 26, 2021 | 117.51 | 117.97 | 113.99 | 114.09 | 167,869 | -1.94(-1.67%) |
Jan 25, 2021 | 118.06 | 118.37 | 114.24 | 116.03 | 290,368 | -2.91(-2.45%) |
Jan 22, 2021 | 117.57 | 120.71 | 117.12 | 118.95 | 349,505 | -0.32(-0.27%) |
Jan 21, 2021 | 122.18 | 122.18 | 118.78 | 119.27 | 249,368 | -2.62(-2.15%) |
Jan 20, 2021 | 121.85 | 122.28 | 120.47 | 121.89 | 233,944 | +1.03(+0.86%) |
Jan 19, 2021 | 120.77 | 122.56 | 120.63 | 120.86 | 256,732 | +1.18(+0.99%) |
Jan 15, 2021 | 120.53 | 122.18 | 118.56 | 119.68 | 167,623 | -3.00(-2.45%) |
Jan 14, 2021 | 122.50 | 123.84 | 121.37 | 122.68 | 225,150 | +1.48(+1.22%) |
Jan 13, 2021 | 122.67 | 123.51 | 119.77 | 121.20 | 214,300 | -2.25(-1.82%) |
Jan 12, 2021 | 121.87 | 123.75 | 120.98 | 123.45 | 294,573 | +1.36(+1.12%) |
Jan 11, 2021 | 121.73 | 123.60 | 119.92 | 122.08 | 190,931 | +0.23(+0.19%) |
Jan 08, 2021 | 122.13 | 122.22 | 119.31 | 121.85 | 231,328 | +0.15(+0.12%) |
Jan 07, 2021 | 124.22 | 124.46 | 121.26 | 121.70 | 343,511 | -2.21(-1.79%) |
Jan 06, 2021 | 119.62 | 124.69 | 118.98 | 123.92 | 600,585 | +5.82(+4.93%) |
Jan 05, 2021 | 116.33 | 119.62 | 116.33 | 118.10 | 411,601 | +2.22(+1.92%) |
Jan 04, 2021 | 118.82 | 119.17 | 114.89 | 115.88 | 259,900 | -2.59(-2.19%) |
Dec 31, 2020 | 118.47 | 118.47 | 118.47 | 277,158 | -0.24(-0.21%) | |
Dec 30, 2020 | 117.11 | 120.46 | 115.23 | 118.71 | 277,158 | +0.75(+0.64%) |
Dec 29, 2020 | 118.63 | 118.63 | 116.33 | 117.96 | 149,241 | +0.20(+0.17%) |
Dec 28, 2020 | 119.36 | 119.83 | 117.63 | 117.76 | 138,487 | -0.19(-0.17%) |
Dec 24, 2020 | 118.42 | 119.30 | 115.16 | 117.95 | 75,502 | -0.47(-0.40%) |
Dec 23, 2020 | 116.45 | 119.81 | 116.45 | 118.42 | 245,786 | +2.15(+1.85%) |
Dec 22, 2020 | 116.06 | 117.72 | 114.19 | 116.27 | 330,143 | +1.24(+1.08%) |
Dec 21, 2020 | 112.52 | 115.40 | 112.03 | 115.03 | 200,170 | -0.92(-0.79%) |
Dec 18, 2020 | 114.75 | 116.16 | 113.65 | 115.94 | 778,206 | +0.93(+0.81%) |
Dec 17, 2020 | 113.19 | 115.28 | 111.62 | 115.02 | 279,660 | +1.78(+1.58%) |
Dec 16, 2020 | 116.07 | 116.07 | 112.37 | 113.23 | 292,963 | -2.55(-2.20%) |
Dec 15, 2020 | 115.31 | 116.03 | 112.35 | 115.78 | 369,841 | +1.91(+1.68%) |
Dec 14, 2020 | 116.79 | 116.88 | 113.59 | 113.87 | 225,643 | -1.38(-1.20%) |
Dec 11, 2020 | 113.81 | 115.61 | 112.89 | 115.25 | 220,454 | +0.08(+0.07%) |
Dec 10, 2020 | 112.17 | 115.36 | 112.17 | 115.17 | 364,968 | +1.33(+1.16%) |
Dec 09, 2020 | 115.45 | 116.33 | 113.51 | 113.85 | 217,745 | -0.33(-0.29%) |
Dec 08, 2020 | 113.00 | 115.53 | 112.13 | 114.18 | 186,283 | +0.66(+0.58%) |
Dec 07, 2020 | 113.94 | 114.81 | 111.14 | 113.52 | 197,314 | -1.39(-1.21%) |
Dec 04, 2020 | 109.54 | 115.57 | 109.54 | 114.91 | 248,357 | +1.12(+0.99%) |
Dec 03, 2020 | 112.50 | 115.31 | 111.06 | 113.79 | 284,161 | +1.36(+1.21%) |
Dec 02, 2020 | 110.39 | 112.91 | 108.91 | 112.43 | 328,736 | +1.78(+1.61%) |