Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 114.86 | 116.15 | 112.50 | 114.89 | 181,095 | +1.20(+1.05%) |
Feb 25, 2021 | 118.30 | 118.30 | 113.06 | 113.69 | 205,027 | -5.70(-4.77%) |
Feb 24, 2021 | 116.56 | 119.38 | 115.51 | 119.38 | 216,746 | +2.04(+1.74%) |
Feb 23, 2021 | 115.84 | 117.67 | 112.24 | 117.34 | 216,374 | -1.31(-1.10%) |
Feb 22, 2021 | 121.19 | 121.61 | 118.32 | 118.65 | 91,283 | -3.99(-3.26%) |
Feb 19, 2021 | 122.17 | 123.60 | 122.17 | 122.64 | 94,181 | +1.51(+1.24%) |
Feb 18, 2021 | 120.47 | 121.70 | 119.47 | 121.14 | 69,219 | -0.53(-0.44%) |
Feb 17, 2021 | 122.15 | 122.18 | 119.84 | 121.67 | 111,318 | -1.62(-1.32%) |
Feb 16, 2021 | 124.61 | 124.82 | 122.39 | 123.30 | 109,872 | -0.43(-0.34%) |
Feb 12, 2021 | 122.23 | 123.75 | 121.50 | 123.72 | 113,663 | +1.62(+1.32%) |
Feb 11, 2021 | 121.03 | 122.16 | 120.79 | 122.11 | 131,159 | +2.01(+1.67%) |
Feb 10, 2021 | 121.37 | 121.71 | 119.11 | 120.09 | 131,344 | -0.66(-0.55%) |
Feb 09, 2021 | 120.02 | 121.14 | 120.00 | 120.75 | 50,178 | +0.70(+0.58%) |
Feb 08, 2021 | 118.72 | 120.16 | 118.72 | 120.06 | 62,182 | +2.36(+2.00%) |
Feb 05, 2021 | 117.89 | 118.46 | 117.19 | 117.70 | 102,761 | +1.28(+1.10%) |
Feb 04, 2021 | 115.45 | 116.49 | 115.00 | 116.42 | 92,129 | +1.40(+1.21%) |
Feb 03, 2021 | 116.25 | 116.25 | 114.61 | 115.02 | 194,352 | -0.70(-0.61%) |
Feb 02, 2021 | 114.28 | 115.83 | 114.09 | 115.73 | 677,975 | +2.54(+2.24%) |
Feb 01, 2021 | 111.41 | 113.44 | 110.99 | 113.19 | 252,274 | +2.75(+2.49%) |
Jan 29, 2021 | 111.78 | 111.86 | 109.20 | 110.44 | 151,821 | -1.50(-1.34%) |
Jan 28, 2021 | 110.89 | 113.00 | 110.69 | 111.94 | 78,899 | +1.99(+1.81%) |
Jan 27, 2021 | 111.78 | 112.43 | 109.50 | 109.95 | 155,853 | -3.50(-3.08%) |
Jan 26, 2021 | 115.67 | 115.67 | 113.41 | 113.45 | 107,011 | -1.92(-1.67%) |
Jan 25, 2021 | 117.07 | 117.51 | 113.23 | 115.37 | 113,511 | -0.73(-0.63%) |
Jan 22, 2021 | 116.12 | 116.46 | 115.59 | 116.10 | 1,253,734 | -0.68(-0.59%) |
Jan 21, 2021 | 117.08 | 117.70 | 116.04 | 116.79 | 73,833 | +0.24(+0.20%) |
Jan 20, 2021 | 116.50 | 117.16 | 116.17 | 116.55 | 150,944 | +1.22(+1.06%) |
Jan 19, 2021 | 114.54 | 115.59 | 114.39 | 115.33 | 136,656 | +1.91(+1.69%) |
Jan 15, 2021 | 114.31 | 114.77 | 112.83 | 113.42 | 206,936 | -0.89(-0.78%) |
Jan 14, 2021 | 114.31 | 115.43 | 114.18 | 114.31 | 88,924 | +0.76(+0.67%) |
Jan 13, 2021 | 114.61 | 114.84 | 113.54 | 113.55 | 138,402 | -0.90(-0.79%) |
Jan 12, 2021 | 114.00 | 114.56 | 113.44 | 114.45 | 170,742 | +0.85(+0.75%) |
Jan 11, 2021 | 112.40 | 114.39 | 111.92 | 113.60 | 121,479 | +0.06(+0.05%) |
Jan 08, 2021 | 113.58 | 114.70 | 112.41 | 113.54 | 131,127 | +0.93(+0.83%) |
Jan 07, 2021 | 109.84 | 112.72 | 109.84 | 112.61 | 104,095 | +3.92(+3.61%) |
Jan 06, 2021 | 108.99 | 110.40 | 108.25 | 108.68 | 87,291 | -1.52(-1.38%) |
Jan 05, 2021 | 108.65 | 110.22 | 108.64 | 110.20 | 150,516 | +1.33(+1.22%) |
Jan 04, 2021 | 111.24 | 111.24 | 107.45 | 108.87 | 244,579 | -1.90(-1.72%) |
Dec 31, 2020 | 110.77 | 110.77 | 110.77 | 107,028 | +0.10(+0.09%) | |
Dec 30, 2020 | 110.29 | 111.02 | 110.28 | 110.67 | 107,028 | +0.85(+0.78%) |
Dec 29, 2020 | 111.27 | 111.50 | 109.21 | 109.82 | 110,003 | -1.03(-0.93%) |
Dec 28, 2020 | 113.28 | 113.55 | 110.77 | 110.85 | 129,033 | -1.37(-1.22%) |
Dec 24, 2020 | 112.47 | 112.96 | 111.92 | 112.22 | 40,176 | +0.11(+0.10%) |
Dec 23, 2020 | 113.14 | 113.33 | 111.94 | 112.11 | 72,007 | -0.94(-0.83%) |
Dec 22, 2020 | 111.79 | 113.05 | 111.72 | 113.05 | 78,776 | +1.58(+1.41%) |
Dec 21, 2020 | 110.35 | 111.48 | 109.49 | 111.48 | 96,472 | -0.04(-0.03%) |
Dec 18, 2020 | 111.46 | 111.90 | 110.99 | 111.52 | 56,024 | +0.61(+0.55%) |
Dec 17, 2020 | 110.03 | 111.00 | 110.00 | 110.90 | 75,365 | +1.82(+1.67%) |
Dec 16, 2020 | 108.68 | 109.16 | 108.15 | 109.08 | 40,936 | +0.79(+0.73%) |
Dec 15, 2020 | 107.94 | 108.38 | 107.62 | 108.29 | 62,380 | +1.22(+1.14%) |
Dec 14, 2020 | 107.06 | 107.92 | 107.00 | 107.07 | 105,902 | +0.45(+0.43%) |
Dec 11, 2020 | 106.04 | 106.89 | 105.26 | 106.61 | 51,279 | -0.02(-0.02%) |
Dec 10, 2020 | 104.12 | 106.84 | 104.12 | 106.63 | 56,594 | +1.66(+1.59%) |
Dec 09, 2020 | 107.39 | 107.77 | 104.49 | 104.97 | 94,609 | -2.69(-2.50%) |
Dec 08, 2020 | 106.75 | 107.91 | 106.75 | 107.66 | 58,051 | +0.87(+0.82%) |
Dec 07, 2020 | 106.82 | 106.97 | 106.47 | 106.79 | 140,365 | +0.09(+0.08%) |
Dec 04, 2020 | 105.25 | 107.08 | 105.25 | 106.70 | 107,809 | +1.82(+1.74%) |
Dec 03, 2020 | 104.07 | 105.76 | 104.07 | 104.88 | 64,993 | +1.27(+1.22%) |
Dec 02, 2020 | 103.20 | 103.61 | 102.30 | 103.61 | 116,294 | -0.29(-0.28%) |