Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 113.90 | 114.27 | 111.20 | 111.66 | 287,450 | -2.77(-2.42%) |
Feb 25, 2021 | 119.44 | 119.79 | 114.13 | 114.42 | 184,313 | -4.69(-3.94%) |
Feb 24, 2021 | 116.97 | 120.47 | 116.97 | 119.12 | 258,014 | +2.36(+2.02%) |
Feb 23, 2021 | 115.29 | 117.00 | 113.88 | 116.76 | 172,881 | +0.47(+0.40%) |
Feb 22, 2021 | 112.16 | 116.79 | 111.82 | 116.29 | 223,821 | +3.07(+2.71%) |
Feb 19, 2021 | 111.06 | 113.48 | 110.30 | 113.22 | 278,039 | +3.28(+2.98%) |
Feb 18, 2021 | 110.58 | 111.14 | 108.76 | 109.94 | 160,846 | -1.34(-1.20%) |
Feb 17, 2021 | 110.31 | 111.78 | 109.24 | 111.28 | 202,036 | -0.66(-0.59%) |
Feb 16, 2021 | 114.01 | 114.44 | 111.55 | 111.94 | 255,792 | -1.37(-1.21%) |
Feb 12, 2021 | 113.56 | 115.47 | 112.47 | 113.31 | 272,499 | +0.08(+0.07%) |
Feb 11, 2021 | 113.20 | 114.17 | 111.29 | 113.23 | 372,483 | +0.65(+0.58%) |
Feb 10, 2021 | 112.62 | 113.50 | 111.18 | 112.58 | 240,959 | -0.14(-0.12%) |
Feb 09, 2021 | 113.86 | 114.00 | 110.91 | 112.72 | 246,702 | -1.14(-1.00%) |
Feb 08, 2021 | 114.45 | 116.59 | 113.47 | 113.86 | 341,492 | -0.02(-0.02%) |
Feb 05, 2021 | 116.21 | 116.66 | 113.59 | 113.88 | 272,396 | -0.39(-0.34%) |
Feb 04, 2021 | 113.67 | 115.89 | 112.33 | 114.27 | 231,689 | +1.67(+1.48%) |
Feb 03, 2021 | 114.31 | 115.61 | 112.33 | 112.60 | 338,031 | -2.66(-2.30%) |
Feb 02, 2021 | 116.15 | 118.36 | 111.28 | 115.25 | 343,163 | +2.82(+2.51%) |
Feb 01, 2021 | 110.68 | 112.66 | 109.60 | 112.43 | 315,410 | +3.15(+2.89%) |
Jan 29, 2021 | 111.62 | 112.63 | 109.08 | 109.28 | 406,187 | -3.17(-2.82%) |
Jan 28, 2021 | 110.14 | 113.46 | 107.87 | 112.45 | 430,241 | +4.39(+4.06%) |
Jan 27, 2021 | 110.86 | 112.01 | 107.56 | 108.06 | 298,534 | -6.19(-5.42%) |
Jan 26, 2021 | 117.67 | 118.13 | 114.15 | 114.25 | 167,638 | -1.94(-1.67%) |
Jan 25, 2021 | 118.22 | 118.53 | 114.39 | 116.19 | 289,968 | -2.92(-2.45%) |
Jan 22, 2021 | 117.73 | 120.88 | 117.28 | 119.11 | 349,024 | -0.32(-0.27%) |
Jan 21, 2021 | 122.35 | 122.35 | 118.94 | 119.43 | 249,025 | -2.63(-2.15%) |
Jan 20, 2021 | 122.02 | 122.45 | 120.63 | 122.06 | 233,621 | +1.04(+0.86%) |
Jan 19, 2021 | 120.94 | 122.73 | 120.80 | 121.02 | 256,378 | +1.18(+0.99%) |
Jan 15, 2021 | 120.70 | 122.35 | 118.72 | 119.84 | 167,392 | -3.01(-2.45%) |
Jan 14, 2021 | 122.67 | 124.02 | 121.54 | 122.85 | 224,840 | +1.48(+1.22%) |
Jan 13, 2021 | 122.84 | 123.68 | 119.94 | 121.36 | 214,005 | -2.26(-1.82%) |
Jan 12, 2021 | 122.04 | 123.92 | 121.15 | 123.62 | 294,167 | +1.37(+1.12%) |
Jan 11, 2021 | 121.90 | 123.77 | 120.09 | 122.25 | 190,668 | +0.23(+0.19%) |
Jan 08, 2021 | 122.30 | 122.39 | 119.47 | 122.02 | 231,009 | +0.15(+0.12%) |
Jan 07, 2021 | 124.39 | 124.64 | 121.42 | 121.87 | 343,038 | -2.22(-1.79%) |
Jan 06, 2021 | 119.78 | 124.86 | 119.15 | 124.09 | 599,758 | +5.83(+4.93%) |
Jan 05, 2021 | 116.49 | 119.78 | 116.49 | 118.26 | 411,034 | +2.23(+1.92%) |
Jan 04, 2021 | 118.98 | 119.33 | 115.05 | 116.03 | 259,542 | -2.60(-2.19%) |
Dec 31, 2020 | 118.63 | 118.63 | 118.63 | 276,776 | -0.24(-0.21%) | |
Dec 30, 2020 | 117.28 | 120.62 | 115.39 | 118.88 | 276,776 | +0.75(+0.64%) |
Dec 29, 2020 | 118.80 | 118.80 | 116.49 | 118.12 | 149,035 | +0.20(+0.17%) |
Dec 28, 2020 | 119.53 | 120.00 | 117.79 | 117.92 | 138,296 | -0.20(-0.17%) |
Dec 24, 2020 | 118.58 | 119.46 | 115.32 | 118.11 | 75,398 | -0.47(-0.40%) |
Dec 23, 2020 | 116.61 | 119.98 | 116.61 | 118.58 | 245,447 | +2.16(+1.85%) |
Dec 22, 2020 | 116.22 | 117.88 | 114.35 | 116.42 | 329,689 | +1.24(+1.08%) |
Dec 21, 2020 | 112.68 | 115.56 | 112.19 | 115.19 | 199,894 | -0.92(-0.79%) |
Dec 18, 2020 | 114.91 | 116.32 | 113.81 | 116.10 | 777,134 | +0.93(+0.80%) |
Dec 17, 2020 | 113.34 | 115.44 | 111.78 | 115.18 | 279,274 | +1.79(+1.58%) |
Dec 16, 2020 | 116.23 | 116.23 | 112.52 | 113.39 | 292,559 | -2.55(-2.20%) |
Dec 15, 2020 | 115.47 | 116.19 | 112.51 | 115.94 | 369,331 | +1.91(+1.68%) |
Dec 14, 2020 | 116.95 | 117.04 | 113.75 | 114.02 | 225,332 | -1.39(-1.20%) |
Dec 11, 2020 | 113.97 | 115.77 | 113.04 | 115.41 | 220,150 | +0.08(+0.07%) |
Dec 10, 2020 | 112.33 | 115.52 | 112.33 | 115.33 | 364,465 | +1.33(+1.16%) |
Dec 09, 2020 | 115.61 | 116.49 | 113.66 | 114.00 | 217,445 | -0.33(-0.29%) |
Dec 08, 2020 | 113.16 | 115.69 | 112.29 | 114.34 | 186,026 | +0.66(+0.58%) |
Dec 07, 2020 | 114.09 | 114.97 | 111.29 | 113.67 | 197,042 | -1.40(-1.21%) |
Dec 04, 2020 | 109.69 | 115.73 | 109.69 | 115.07 | 248,015 | +1.12(+0.99%) |
Dec 03, 2020 | 112.66 | 115.47 | 111.21 | 113.95 | 283,769 | +1.36(+1.21%) |
Dec 02, 2020 | 110.54 | 113.07 | 109.06 | 112.59 | 328,283 | +1.79(+1.61%) |