Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 112.34 | 114.04 | 111.24 | 112.35 | 362,055 | +0.46(+0.41%) |
Feb 25, 2021 | 112.88 | 113.67 | 111.52 | 111.89 | 138,344 | -1.43(-1.26%) |
Feb 24, 2021 | 110.98 | 113.76 | 110.49 | 113.32 | 188,569 | +1.96(+1.76%) |
Feb 23, 2021 | 109.82 | 111.72 | 109.63 | 111.36 | 212,816 | +0.89(+0.81%) |
Feb 22, 2021 | 109.21 | 111.67 | 109.08 | 110.47 | 268,498 | +0.69(+0.62%) |
Feb 19, 2021 | 108.73 | 110.48 | 108.73 | 109.78 | 210,358 | +2.09(+1.94%) |
Feb 18, 2021 | 108.75 | 109.31 | 106.96 | 107.69 | 230,750 | -1.01(-0.93%) |
Feb 17, 2021 | 109.82 | 111.10 | 108.56 | 108.70 | 269,248 | -2.19(-1.97%) |
Feb 16, 2021 | 111.06 | 111.98 | 109.19 | 110.89 | 275,485 | +0.78(+0.71%) |
Feb 12, 2021 | 108.80 | 110.35 | 105.13 | 110.11 | 484,633 | -0.58(-0.52%) |
Feb 11, 2021 | 111.41 | 111.81 | 108.92 | 110.69 | 372,843 | -0.31(-0.28%) |
Feb 10, 2021 | 110.32 | 111.51 | 110.11 | 111.00 | 211,447 | +1.12(+1.02%) |
Feb 09, 2021 | 110.60 | 110.77 | 108.81 | 109.88 | 298,254 | -0.64(-0.58%) |
Feb 08, 2021 | 111.78 | 111.78 | 109.90 | 110.51 | 396,636 | +0.92(+0.84%) |
Feb 05, 2021 | 109.38 | 110.21 | 108.31 | 109.59 | 441,111 | +0.84(+0.77%) |
Feb 04, 2021 | 110.46 | 111.38 | 108.51 | 108.75 | 373,117 | -1.45(-1.31%) |
Feb 03, 2021 | 111.24 | 111.24 | 109.56 | 110.20 | 147,894 | -0.94(-0.85%) |
Feb 02, 2021 | 110.73 | 111.74 | 109.53 | 111.14 | 231,812 | +1.01(+0.92%) |
Feb 01, 2021 | 111.02 | 111.36 | 108.17 | 110.13 | 226,893 | +1.22(+1.12%) |
Jan 29, 2021 | 109.86 | 111.50 | 108.36 | 108.92 | 650,418 | -2.59(-2.32%) |
Jan 28, 2021 | 113.19 | 113.70 | 111.29 | 111.50 | 288,738 | -0.24(-0.21%) |
Jan 27, 2021 | 111.00 | 113.39 | 109.03 | 111.74 | 332,501 | -1.60(-1.41%) |
Jan 26, 2021 | 115.99 | 115.99 | 112.33 | 113.34 | 259,158 | -2.21(-1.91%) |
Jan 25, 2021 | 116.83 | 119.13 | 115.11 | 115.55 | 335,881 | -1.84(-1.56%) |
Jan 22, 2021 | 114.80 | 117.70 | 114.03 | 117.38 | 315,169 | +2.30(+2.00%) |
Jan 21, 2021 | 116.48 | 116.48 | 114.61 | 115.08 | 183,437 | -1.10(-0.95%) |
Jan 20, 2021 | 113.91 | 116.51 | 113.50 | 116.18 | 290,829 | +2.05(+1.79%) |
Jan 19, 2021 | 113.71 | 115.28 | 113.45 | 114.14 | 385,587 | +1.66(+1.47%) |
Jan 15, 2021 | 111.86 | 115.23 | 109.21 | 112.48 | 425,552 | -0.21(-0.19%) |
Jan 14, 2021 | 113.13 | 114.20 | 112.33 | 112.69 | 177,499 | -0.31(-0.28%) |
Jan 13, 2021 | 115.73 | 115.73 | 112.91 | 113.01 | 181,207 | -2.85(-2.46%) |
Jan 12, 2021 | 116.48 | 117.40 | 115.25 | 115.86 | 139,387 | -0.14(-0.12%) |
Jan 11, 2021 | 114.85 | 116.24 | 114.54 | 116.00 | 188,914 | +0.43(+0.37%) |
Jan 08, 2021 | 116.55 | 117.00 | 113.53 | 115.58 | 193,012 | -0.98(-0.84%) |
Jan 07, 2021 | 115.19 | 117.01 | 114.12 | 116.56 | 248,244 | +1.78(+1.55%) |
Jan 06, 2021 | 111.07 | 115.59 | 111.07 | 114.78 | 406,641 | +5.34(+4.88%) |
Jan 05, 2021 | 108.18 | 110.08 | 108.18 | 109.44 | 217,678 | +1.26(+1.16%) |
Jan 04, 2021 | 111.00 | 111.18 | 107.19 | 108.18 | 246,318 | -2.40(-2.17%) |
Dec 31, 2020 | 110.58 | 110.58 | 110.58 | 134,367 | -0.33(-0.30%) | |
Dec 30, 2020 | 110.23 | 111.70 | 110.23 | 110.91 | 134,367 | +1.06(+0.96%) |
Dec 29, 2020 | 111.84 | 112.37 | 108.57 | 109.86 | 189,553 | -1.85(-1.65%) |
Dec 28, 2020 | 112.77 | 113.18 | 111.17 | 111.70 | 188,254 | -0.81(-0.72%) |
Dec 24, 2020 | 113.29 | 113.29 | 111.52 | 112.52 | 76,130 | -0.04(-0.03%) |
Dec 23, 2020 | 112.92 | 113.12 | 111.81 | 112.56 | 160,759 | +0.44(+0.39%) |
Dec 22, 2020 | 112.59 | 113.09 | 111.81 | 112.12 | 112,198 | -0.41(-0.36%) |
Dec 21, 2020 | 111.10 | 112.79 | 109.88 | 112.53 | 318,538 | +0.09(+0.08%) |
Dec 18, 2020 | 113.21 | 113.77 | 111.42 | 112.43 | 597,327 | -0.42(-0.37%) |
Dec 17, 2020 | 113.16 | 113.50 | 112.18 | 112.85 | 203,883 | +0.16(+0.14%) |
Dec 16, 2020 | 114.22 | 114.22 | 112.21 | 112.69 | 190,732 | -1.11(-0.97%) |
Dec 15, 2020 | 113.19 | 114.73 | 112.33 | 113.80 | 178,771 | +1.78(+1.59%) |
Dec 14, 2020 | 115.90 | 116.02 | 112.02 | 112.02 | 183,768 | -2.30(-2.01%) |
Dec 11, 2020 | 112.61 | 114.37 | 112.09 | 114.32 | 310,753 | +1.15(+1.01%) |
Dec 10, 2020 | 113.43 | 114.05 | 112.29 | 113.17 | 529,489 | -0.56(-0.49%) |
Dec 09, 2020 | 113.64 | 114.73 | 111.98 | 113.73 | 298,562 | +0.55(+0.49%) |
Dec 08, 2020 | 112.02 | 113.29 | 111.75 | 113.18 | 191,912 | +1.18(+1.06%) |
Dec 07, 2020 | 111.55 | 112.21 | 111.13 | 112.00 | 248,295 | +0.32(+0.29%) |
Dec 04, 2020 | 109.12 | 111.68 | 108.70 | 111.68 | 198,299 | +3.49(+3.23%) |
Dec 03, 2020 | 108.72 | 109.63 | 107.90 | 108.18 | 186,878 | -0.68(-0.63%) |
Dec 02, 2020 | 109.33 | 110.27 | 108.66 | 108.86 | 175,025 | -0.99(-0.90%) |