Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 106.05 | 106.06 | 104.50 | 104.82 | 517,100 | -0.33(-0.31%) |
Feb 25, 2021 | 106.14 | 106.64 | 105.11 | 105.15 | 599,709 | -1.37(-1.29%) |
Feb 24, 2021 | 106.57 | 106.98 | 106.24 | 106.52 | 801,798 | -0.82(-0.76%) |
Feb 23, 2021 | 107.58 | 107.60 | 107.00 | 107.34 | 409,261 | -1.99(-1.82%) |
Feb 22, 2021 | 109.67 | 110.31 | 109.33 | 109.33 | 764,642 | -0.30(-0.27%) |
Feb 19, 2021 | 110.61 | 110.67 | 109.53 | 109.63 | 501,400 | -1.66(-1.49%) |
Feb 18, 2021 | 111.05 | 111.38 | 110.67 | 111.29 | 586,093 | -0.51(-0.46%) |
Feb 17, 2021 | 111.45 | 112.06 | 111.33 | 111.80 | 521,860 | -0.32(-0.29%) |
Feb 16, 2021 | 112.82 | 112.85 | 112.10 | 112.12 | 1,678,152 | -1.11(-0.98%) |
Feb 12, 2021 | 112.52 | 113.24 | 112.43 | 113.23 | 371,100 | -0.02(-0.02%) |
Feb 11, 2021 | 113.08 | 113.36 | 112.77 | 113.25 | 254,813 | +0.70(+0.63%) |
Feb 10, 2021 | 113.63 | 113.63 | 112.23 | 112.55 | 467,628 | +1.32(+1.19%) |
Feb 09, 2021 | 111.40 | 111.54 | 110.78 | 111.23 | 478,539 | +0.83(+0.75%) |
Feb 08, 2021 | 111.26 | 111.33 | 110.10 | 110.40 | 462,926 | -0.63(-0.57%) |
Feb 05, 2021 | 111.25 | 111.48 | 111.00 | 111.03 | 1,425,600 | -1.59(-1.42%) |
Feb 04, 2021 | 112.53 | 112.89 | 112.27 | 112.63 | 444,153 | -0.93(-0.82%) |
Feb 03, 2021 | 114.46 | 114.53 | 113.37 | 113.56 | 365,521 | -0.70(-0.61%) |
Feb 02, 2021 | 114.17 | 114.53 | 113.82 | 114.26 | 488,767 | -0.13(-0.11%) |
Feb 01, 2021 | 114.02 | 114.60 | 113.89 | 114.39 | 245,140 | +2.09(+1.86%) |
Jan 29, 2021 | 113.11 | 113.22 | 111.79 | 112.30 | 442,900 | -3.23(-2.80%) |
Jan 28, 2021 | 115.86 | 116.28 | 115.44 | 115.53 | 308,868 | -1.34(-1.15%) |
Jan 27, 2021 | 116.72 | 117.19 | 116.30 | 116.87 | 1,622,451 | +0.20(+0.17%) |
Jan 26, 2021 | 116.33 | 116.72 | 116.01 | 116.67 | 445,283 | +1.38(+1.20%) |
Jan 25, 2021 | 114.58 | 115.33 | 114.26 | 115.29 | 297,450 | +0.98(+0.86%) |
Jan 22, 2021 | 114.17 | 114.57 | 113.92 | 114.31 | 229,700 | +0.93(+0.82%) |
Jan 21, 2021 | 113.43 | 113.95 | 113.01 | 113.38 | 358,087 | -0.31(-0.28%) |
Jan 20, 2021 | 113.27 | 113.75 | 113.20 | 113.69 | 246,825 | +0.14(+0.13%) |
Jan 19, 2021 | 114.38 | 114.39 | 113.03 | 113.55 | 923,607 | +0.33(+0.29%) |
Jan 15, 2021 | 112.85 | 113.62 | 112.78 | 113.22 | 1,773,600 | +0.57(+0.51%) |
Jan 14, 2021 | 113.11 | 113.36 | 112.63 | 112.65 | 1,224,178 | -0.67(-0.59%) |
Jan 13, 2021 | 113.84 | 114.24 | 112.60 | 113.32 | 380,520 | +0.19(+0.17%) |
Jan 12, 2021 | 113.37 | 113.62 | 112.39 | 113.13 | 462,758 | -0.08(-0.07%) |
Jan 11, 2021 | 113.14 | 113.50 | 112.91 | 113.21 | 342,999 | -1.63(-1.42%) |
Jan 08, 2021 | 114.70 | 114.92 | 114.00 | 114.84 | 249,900 | -0.45(-0.39%) |
Jan 07, 2021 | 115.78 | 115.87 | 115.02 | 115.29 | 351,343 | -0.38(-0.33%) |
Jan 06, 2021 | 115.90 | 116.30 | 115.55 | 115.67 | 508,841 | -2.47(-2.09%) |
Jan 05, 2021 | 118.00 | 118.42 | 117.55 | 118.14 | 469,484 | -0.47(-0.40%) |
Jan 04, 2021 | 119.19 | 119.25 | 117.80 | 118.61 | 886,372 | +0.81(+0.69%) |
Dec 31, 2020 | 117.80 | 117.80 | 117.80 | 308,821 | -0.77(-0.65%) | |
Dec 30, 2020 | 118.14 | 118.82 | 118.00 | 118.57 | 308,821 | +0.66(+0.56%) |
Dec 29, 2020 | 117.57 | 118.53 | 117.57 | 117.91 | 297,007 | +1.63(+1.40%) |
Dec 28, 2020 | 116.09 | 116.99 | 116.09 | 116.28 | 250,707 | +2.76(+2.43%) |
Dec 24, 2020 | 113.05 | 115.96 | 113.05 | 113.52 | 184,100 | -0.43(-0.38%) |
Dec 23, 2020 | 114.14 | 114.50 | 113.53 | 113.95 | 303,618 | -0.26(-0.23%) |
Dec 22, 2020 | 114.89 | 115.07 | 114.12 | 114.21 | 985,972 | +0.39(+0.34%) |
Dec 21, 2020 | 114.10 | 114.32 | 113.00 | 113.82 | 557,055 | -2.37(-2.04%) |
Dec 18, 2020 | 115.71 | 116.19 | 115.52 | 116.19 | 770,600 | +1.29(+1.12%) |
Dec 17, 2020 | 115.22 | 115.32 | 114.50 | 114.90 | 866,004 | +1.73(+1.53%) |
Dec 16, 2020 | 112.90 | 113.80 | 112.70 | 113.17 | 366,148 | +0.49(+0.43%) |
Dec 15, 2020 | 112.63 | 112.81 | 112.25 | 112.68 | 896,158 | +0.56(+0.50%) |
Dec 14, 2020 | 112.22 | 112.68 | 112.01 | 112.12 | 225,458 | -1.08(-0.95%) |
Dec 11, 2020 | 112.79 | 113.89 | 112.79 | 113.20 | 259,900 | +0.92(+0.82%) |
Dec 10, 2020 | 113.08 | 113.60 | 112.16 | 112.28 | 1,231,749 | -0.32(-0.28%) |
Dec 09, 2020 | 112.91 | 112.92 | 111.86 | 112.60 | 409,734 | +1.01(+0.91%) |
Dec 08, 2020 | 110.86 | 111.97 | 110.84 | 111.59 | 580,903 | +0.17(+0.15%) |
Dec 07, 2020 | 111.70 | 111.85 | 111.38 | 111.42 | 307,012 | -0.20(-0.18%) |
Dec 04, 2020 | 112.12 | 112.50 | 111.09 | 111.62 | 252,000 | +0.54(+0.49%) |
Dec 03, 2020 | 111.53 | 111.88 | 111.08 | 111.08 | 228,359 | -0.66(-0.59%) |
Dec 02, 2020 | 111.63 | 112.18 | 111.55 | 111.74 | 189,939 | -0.13(-0.12%) |