Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 120.00 | 120.35 | 112.65 | 116.76 | 401,100 | +0.22(+0.19%) |
Feb 25, 2021 | 123.55 | 126.93 | 115.10 | 116.54 | 362,455 | -9.50(-7.54%) |
Feb 24, 2021 | 123.37 | 128.13 | 122.27 | 126.04 | 305,055 | +4.24(+3.48%) |
Feb 23, 2021 | 125.55 | 126.68 | 116.64 | 121.80 | 506,886 | -8.56(-6.57%) |
Feb 22, 2021 | 130.63 | 134.95 | 128.38 | 130.36 | 524,955 | -1.61(-1.22%) |
Feb 19, 2021 | 123.60 | 135.82 | 121.50 | 131.97 | 475,000 | +8.78(+7.13%) |
Feb 18, 2021 | 125.27 | 127.97 | 118.01 | 123.19 | 812,754 | -7.49(-5.73%) |
Feb 17, 2021 | 134.43 | 136.23 | 126.01 | 130.68 | 356,803 | -0.62(-0.47%) |
Feb 16, 2021 | 137.76 | 140.01 | 129.34 | 131.30 | 377,373 | -2.20(-1.65%) |
Feb 12, 2021 | 130.61 | 136.00 | 130.01 | 133.50 | 335,400 | +2.89(+2.21%) |
Feb 11, 2021 | 131.30 | 131.96 | 127.73 | 130.61 | 185,765 | +0.36(+0.28%) |
Feb 10, 2021 | 130.48 | 133.15 | 129.05 | 130.25 | 220,525 | +0.28(+0.22%) |
Feb 09, 2021 | 131.80 | 132.59 | 128.72 | 129.97 | 246,538 | -1.55(-1.18%) |
Feb 08, 2021 | 130.37 | 132.55 | 127.32 | 131.52 | 351,041 | +3.85(+3.02%) |
Feb 05, 2021 | 124.22 | 128.67 | 122.22 | 127.67 | 435,900 | +5.61(+4.60%) |
Feb 04, 2021 | 120.19 | 124.26 | 119.38 | 122.06 | 159,327 | +3.04(+2.55%) |
Feb 03, 2021 | 121.50 | 122.67 | 117.05 | 119.02 | 254,915 | -1.92(-1.59%) |
Feb 02, 2021 | 120.18 | 122.44 | 119.57 | 120.94 | 295,628 | +2.55(+2.15%) |
Feb 01, 2021 | 117.20 | 120.24 | 115.91 | 118.39 | 332,784 | +2.35(+2.03%) |
Jan 29, 2021 | 119.21 | 120.80 | 114.05 | 116.04 | 379,000 | -4.04(-3.36%) |
Jan 28, 2021 | 121.87 | 123.22 | 118.54 | 120.08 | 346,512 | -0.49(-0.41%) |
Jan 27, 2021 | 118.79 | 121.43 | 113.76 | 120.57 | 764,196 | -0.85(-0.70%) |
Jan 26, 2021 | 128.99 | 128.99 | 121.02 | 121.42 | 442,155 | -6.53(-5.10%) |
Jan 25, 2021 | 130.29 | 132.86 | 125.12 | 127.95 | 355,459 | -2.03(-1.56%) |
Jan 22, 2021 | 130.50 | 131.21 | 129.05 | 129.98 | 230,500 | -1.51(-1.15%) |
Jan 21, 2021 | 133.29 | 133.88 | 128.14 | 131.49 | 325,906 | -0.89(-0.67%) |
Jan 20, 2021 | 139.46 | 143.32 | 130.16 | 132.38 | 684,899 | -9.67(-6.81%) |
Jan 19, 2021 | 141.99 | 143.78 | 138.17 | 142.05 | 579,976 | +5.18(+3.78%) |
Jan 15, 2021 | 136.94 | 138.11 | 133.25 | 136.87 | 471,600 | -0.11(-0.08%) |
Jan 14, 2021 | 128.78 | 138.90 | 128.78 | 136.98 | 601,259 | +9.01(+7.04%) |
Jan 13, 2021 | 122.85 | 133.78 | 122.06 | 127.97 | 546,923 | +6.35(+5.22%) |
Jan 12, 2021 | 119.49 | 121.97 | 117.31 | 121.62 | 418,710 | +4.23(+3.60%) |
Jan 11, 2021 | 115.75 | 119.60 | 113.73 | 117.39 | 295,273 | -1.17(-0.99%) |
Jan 08, 2021 | 120.96 | 121.60 | 115.34 | 118.56 | 302,300 | -1.41(-1.18%) |
Jan 07, 2021 | 115.31 | 122.36 | 115.16 | 119.97 | 472,254 | +4.66(+4.04%) |
Jan 06, 2021 | 112.86 | 115.51 | 109.08 | 115.31 | 621,504 | +4.12(+3.71%) |
Jan 05, 2021 | 102.25 | 113.75 | 102.25 | 111.19 | 665,854 | +9.13(+8.95%) |
Jan 04, 2021 | 103.72 | 104.67 | 100.87 | 102.06 | 503,757 | -1.66(-1.60%) |
Dec 31, 2020 | 103.72 | 103.72 | 103.72 | 411,140 | +2.73(+2.70%) | |
Dec 30, 2020 | 101.51 | 104.55 | 100.37 | 100.99 | 411,140 | +0.84(+0.84%) |
Dec 29, 2020 | 99.95 | 100.70 | 97.26 | 100.15 | 450,678 | +1.00(+1.01%) |
Dec 28, 2020 | 102.36 | 102.44 | 98.38 | 99.15 | 268,554 | -0.85(-0.85%) |
Dec 24, 2020 | 103.70 | 103.95 | 99.71 | 100.00 | 150,200 | -3.10(-3.01%) |
Dec 23, 2020 | 101.33 | 104.53 | 101.33 | 103.10 | 201,584 | +1.05(+1.03%) |
Dec 22, 2020 | 101.01 | 105.09 | 101.01 | 102.05 | 580,996 | +2.17(+2.17%) |
Dec 21, 2020 | 98.00 | 100.31 | 95.86 | 99.88 | 484,549 | +0.39(+0.39%) |
Dec 18, 2020 | 99.62 | 100.82 | 96.49 | 99.49 | 882,100 | +0.53(+0.54%) |
Dec 17, 2020 | 98.66 | 100.47 | 97.77 | 98.96 | 485,823 | +0.98(+1.00%) |
Dec 16, 2020 | 97.51 | 98.55 | 95.01 | 97.98 | 359,340 | +0.07(+0.07%) |
Dec 15, 2020 | 92.91 | 98.59 | 92.91 | 97.91 | 328,737 | +4.53(+4.85%) |
Dec 14, 2020 | 95.70 | 98.35 | 92.78 | 93.38 | 286,349 | -1.26(-1.33%) |
Dec 11, 2020 | 97.00 | 99.22 | 94.21 | 94.64 | 214,100 | -3.11(-3.18%) |
Dec 10, 2020 | 93.92 | 98.24 | 93.61 | 97.75 | 181,403 | +3.05(+3.22%) |
Dec 09, 2020 | 96.27 | 98.65 | 93.26 | 94.70 | 390,115 | -0.91(-0.95%) |
Dec 08, 2020 | 93.77 | 96.61 | 93.44 | 95.61 | 359,533 | +1.70(+1.81%) |
Dec 07, 2020 | 93.81 | 96.76 | 91.92 | 93.91 | 314,499 | +0.80(+0.86%) |
Dec 04, 2020 | 88.54 | 93.43 | 88.07 | 93.11 | 455,200 | +5.02(+5.70%) |
Dec 03, 2020 | 86.66 | 88.52 | 84.24 | 88.09 | 587,844 | +1.84(+2.13%) |
Dec 02, 2020 | 93.60 | 93.81 | 85.52 | 86.25 | 855,614 | -6.94(-7.45%) |