Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 109.83 | 110.74 | 108.36 | 108.68 | 307,020 | -1.86(-1.68%) |
Feb 25, 2021 | 115.84 | 117.91 | 109.72 | 110.54 | 296,465 | -7.22(-6.13%) |
Feb 24, 2021 | 115.14 | 117.88 | 115.14 | 117.76 | 405,490 | +2.12(+1.84%) |
Feb 23, 2021 | 115.87 | 116.03 | 113.41 | 115.64 | 276,638 | -0.55(-0.47%) |
Feb 22, 2021 | 114.30 | 117.90 | 114.30 | 116.19 | 306,547 | +0.91(+0.79%) |
Feb 19, 2021 | 112.58 | 115.67 | 112.29 | 115.27 | 133,889 | +3.61(+3.23%) |
Feb 18, 2021 | 112.23 | 112.63 | 111.08 | 111.66 | 193,897 | -1.50(-1.32%) |
Feb 17, 2021 | 112.67 | 114.04 | 112.16 | 113.16 | 152,851 | -0.20(-0.17%) |
Feb 16, 2021 | 114.25 | 114.88 | 112.37 | 113.36 | 119,577 | -0.27(-0.23%) |
Feb 12, 2021 | 113.14 | 114.16 | 112.85 | 113.62 | 110,202 | -0.19(-0.16%) |
Feb 11, 2021 | 111.92 | 114.18 | 111.26 | 113.81 | 178,748 | +2.08(+1.86%) |
Feb 10, 2021 | 111.38 | 112.11 | 110.77 | 111.73 | 120,937 | +0.46(+0.42%) |
Feb 09, 2021 | 111.72 | 111.88 | 110.24 | 111.27 | 109,243 | -0.46(-0.41%) |
Feb 08, 2021 | 111.44 | 112.30 | 110.39 | 111.73 | 147,094 | +0.86(+0.77%) |
Feb 05, 2021 | 112.14 | 112.74 | 110.24 | 110.88 | 172,826 | -0.96(-0.86%) |
Feb 04, 2021 | 111.15 | 112.07 | 110.14 | 111.84 | 177,588 | +1.59(+1.45%) |
Feb 03, 2021 | 107.66 | 110.56 | 107.08 | 110.25 | 185,898 | +1.71(+1.58%) |
Feb 02, 2021 | 107.94 | 110.04 | 107.33 | 108.54 | 197,206 | +2.32(+2.19%) |
Feb 01, 2021 | 103.21 | 106.36 | 102.30 | 106.21 | 278,427 | +4.12(+4.04%) |
Jan 29, 2021 | 105.44 | 106.08 | 101.97 | 102.09 | 176,486 | -4.11(-3.87%) |
Jan 28, 2021 | 104.14 | 107.22 | 103.17 | 106.20 | 335,746 | +3.61(+3.52%) |
Jan 27, 2021 | 104.69 | 105.01 | 101.86 | 102.59 | 308,312 | -4.20(-3.93%) |
Jan 26, 2021 | 111.77 | 111.98 | 106.71 | 106.79 | 192,365 | -3.43(-3.11%) |
Jan 25, 2021 | 111.36 | 112.10 | 109.12 | 110.23 | 215,053 | -1.94(-1.73%) |
Jan 22, 2021 | 112.00 | 112.88 | 111.52 | 112.17 | 127,383 | -1.30(-1.14%) |
Jan 21, 2021 | 115.56 | 115.93 | 113.06 | 113.46 | 140,281 | -2.49(-2.15%) |
Jan 20, 2021 | 116.93 | 117.38 | 115.46 | 115.95 | 122,132 | -0.14(-0.12%) |
Jan 19, 2021 | 115.08 | 116.54 | 114.73 | 116.09 | 206,324 | +1.98(+1.73%) |
Jan 15, 2021 | 114.38 | 114.89 | 113.04 | 114.11 | 251,411 | -1.61(-1.39%) |
Jan 14, 2021 | 117.15 | 118.09 | 115.13 | 115.73 | 218,629 | +0.00(+0.00%) |
Jan 13, 2021 | 116.53 | 116.78 | 114.52 | 115.73 | 155,452 | -0.86(-0.73%) |
Jan 12, 2021 | 116.01 | 117.67 | 115.81 | 116.58 | 207,505 | +0.92(+0.80%) |
Jan 11, 2021 | 113.38 | 116.00 | 112.81 | 115.66 | 124,768 | +0.58(+0.50%) |
Jan 08, 2021 | 115.32 | 115.62 | 113.21 | 115.08 | 208,611 | -0.49(-0.43%) |
Jan 07, 2021 | 115.93 | 117.11 | 114.45 | 115.57 | 325,374 | -1.90(-1.62%) |
Jan 06, 2021 | 114.27 | 118.39 | 114.27 | 117.47 | 230,384 | +4.72(+4.19%) |
Jan 05, 2021 | 109.72 | 113.75 | 109.72 | 112.75 | 181,422 | +3.25(+2.96%) |
Jan 04, 2021 | 114.69 | 114.69 | 108.93 | 109.50 | 216,551 | -4.95(-4.32%) |
Dec 31, 2020 | 114.45 | 114.45 | 114.45 | 96,148 | +0.09(+0.08%) | |
Dec 30, 2020 | 112.23 | 115.19 | 112.23 | 114.36 | 96,148 | +2.11(+1.88%) |
Dec 29, 2020 | 114.17 | 114.20 | 111.92 | 112.24 | 134,574 | -0.94(-0.83%) |
Dec 28, 2020 | 112.36 | 114.01 | 112.03 | 113.19 | 181,119 | +1.75(+1.57%) |
Dec 24, 2020 | 111.73 | 111.73 | 109.75 | 111.44 | 70,350 | +0.08(+0.07%) |
Dec 23, 2020 | 109.71 | 111.83 | 109.71 | 111.36 | 128,657 | +2.73(+2.52%) |
Dec 22, 2020 | 108.73 | 109.03 | 107.49 | 108.62 | 190,119 | +0.43(+0.40%) |
Dec 21, 2020 | 108.21 | 109.56 | 106.49 | 108.19 | 372,567 | -2.72(-2.45%) |
Dec 18, 2020 | 111.56 | 113.01 | 110.36 | 110.91 | 531,186 | -0.28(-0.26%) |
Dec 17, 2020 | 112.28 | 112.91 | 110.72 | 111.19 | 231,872 | -1.05(-0.94%) |
Dec 16, 2020 | 114.22 | 114.37 | 111.43 | 112.24 | 217,982 | -1.78(-1.56%) |
Dec 15, 2020 | 112.95 | 114.13 | 111.17 | 114.02 | 213,617 | +2.72(+2.44%) |
Dec 14, 2020 | 115.81 | 115.98 | 111.22 | 111.31 | 259,785 | -2.64(-2.31%) |
Dec 11, 2020 | 115.13 | 116.06 | 113.61 | 113.95 | 309,867 | -2.01(-1.73%) |
Dec 10, 2020 | 116.10 | 117.67 | 115.49 | 115.95 | 273,722 | -1.19(-1.02%) |
Dec 09, 2020 | 117.25 | 118.80 | 116.75 | 117.14 | 179,049 | +0.12(+0.10%) |
Dec 08, 2020 | 115.95 | 117.31 | 115.45 | 117.02 | 205,291 | +0.46(+0.40%) |
Dec 07, 2020 | 118.54 | 118.94 | 115.91 | 116.56 | 186,286 | -2.80(-2.35%) |
Dec 04, 2020 | 118.60 | 119.91 | 117.66 | 119.36 | 178,926 | +2.80(+2.40%) |
Dec 03, 2020 | 116.32 | 117.98 | 116.27 | 116.56 | 174,438 | +0.60(+0.52%) |
Dec 02, 2020 | 113.87 | 116.29 | 112.91 | 115.96 | 291,457 | +1.67(+1.46%) |