Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 120.66 | 121.73 | 118.59 | 120.31 | 61,943 | +0.03(+0.02%) |
Feb 25, 2021 | 123.27 | 123.52 | 119.78 | 120.28 | 89,172 | -2.77(-2.25%) |
Feb 24, 2021 | 121.74 | 123.51 | 121.41 | 123.05 | 23,540 | +1.52(+1.25%) |
Feb 23, 2021 | 121.73 | 122.01 | 119.33 | 121.53 | 129,940 | -1.27(-1.03%) |
Feb 22, 2021 | 124.19 | 124.19 | 122.56 | 122.80 | 127,326 | -1.88(-1.51%) |
Feb 19, 2021 | 125.35 | 125.91 | 124.19 | 124.68 | 111,879 | -0.17(-0.14%) |
Feb 18, 2021 | 125.42 | 125.68 | 123.69 | 124.85 | 38,177 | -1.62(-1.28%) |
Feb 17, 2021 | 127.41 | 127.41 | 124.93 | 126.47 | 27,036 | -1.00(-0.78%) |
Feb 16, 2021 | 129.47 | 129.95 | 126.18 | 127.47 | 88,810 | -1.39(-1.08%) |
Feb 12, 2021 | 127.84 | 128.94 | 127.46 | 128.86 | 18,913 | +1.05(+0.82%) |
Feb 11, 2021 | 127.37 | 128.19 | 126.72 | 127.81 | 24,715 | +1.19(+0.94%) |
Feb 10, 2021 | 128.03 | 128.21 | 125.96 | 126.62 | 28,466 | -0.22(-0.17%) |
Feb 09, 2021 | 126.74 | 127.14 | 126.30 | 126.84 | 20,714 | +0.59(+0.47%) |
Feb 08, 2021 | 125.84 | 126.90 | 125.67 | 126.25 | 42,344 | +1.19(+0.95%) |
Feb 05, 2021 | 124.31 | 125.23 | 123.77 | 125.06 | 27,719 | +2.23(+1.81%) |
Feb 04, 2021 | 121.37 | 123.65 | 121.11 | 122.83 | 37,166 | +2.14(+1.77%) |
Feb 03, 2021 | 121.38 | 121.38 | 119.67 | 120.69 | 24,437 | -0.48(-0.40%) |
Feb 02, 2021 | 120.59 | 122.01 | 120.43 | 121.17 | 51,891 | +1.81(+1.52%) |
Feb 01, 2021 | 119.31 | 120.06 | 118.70 | 119.36 | 28,104 | +0.91(+0.77%) |
Jan 29, 2021 | 120.19 | 120.65 | 116.76 | 118.46 | 33,023 | -1.50(-1.25%) |
Jan 28, 2021 | 120.46 | 121.97 | 119.94 | 119.95 | 27,852 | +0.27(+0.23%) |
Jan 27, 2021 | 121.12 | 122.31 | 119.41 | 119.69 | 55,563 | -2.81(-2.29%) |
Jan 26, 2021 | 123.68 | 123.68 | 122.15 | 122.49 | 18,610 | -0.36(-0.29%) |
Jan 25, 2021 | 122.76 | 123.84 | 121.13 | 122.85 | 46,675 | +0.50(+0.41%) |
Jan 22, 2021 | 121.01 | 122.53 | 120.65 | 122.35 | 36,025 | +0.79(+0.65%) |
Jan 21, 2021 | 121.68 | 122.44 | 120.25 | 121.56 | 31,538 | -0.23(-0.19%) |
Jan 20, 2021 | 121.29 | 122.32 | 121.06 | 121.79 | 37,592 | +1.19(+0.99%) |
Jan 19, 2021 | 120.95 | 120.95 | 119.75 | 120.60 | 74,839 | +1.49(+1.25%) |
Jan 15, 2021 | 120.55 | 120.55 | 118.92 | 119.11 | 24,417 | -1.41(-1.17%) |
Jan 14, 2021 | 120.25 | 121.21 | 120.03 | 120.52 | 46,047 | +0.92(+0.77%) |
Jan 13, 2021 | 119.33 | 120.32 | 118.63 | 119.61 | 17,990 | +0.66(+0.55%) |
Jan 12, 2021 | 118.81 | 119.39 | 118.45 | 118.94 | 39,366 | +0.40(+0.34%) |
Jan 11, 2021 | 118.13 | 118.64 | 117.51 | 118.55 | 27,817 | -0.16(-0.13%) |
Jan 08, 2021 | 118.42 | 119.69 | 117.12 | 118.71 | 27,919 | +0.88(+0.75%) |
Jan 07, 2021 | 117.47 | 118.13 | 117.05 | 117.82 | 39,274 | +0.96(+0.82%) |
Jan 06, 2021 | 114.58 | 117.75 | 114.58 | 116.87 | 45,829 | +1.77(+1.54%) |
Jan 05, 2021 | 113.24 | 115.41 | 112.64 | 115.10 | 25,439 | +1.96(+1.73%) |
Jan 04, 2021 | 114.52 | 114.52 | 111.27 | 113.14 | 57,800 | -0.62(-0.54%) |
Dec 31, 2020 | 113.76 | 113.76 | 113.76 | 38,143 | +0.38(+0.34%) | |
Dec 30, 2020 | 112.96 | 114.31 | 112.96 | 113.38 | 38,143 | +0.71(+0.63%) |
Dec 29, 2020 | 114.24 | 114.24 | 111.80 | 112.67 | 23,807 | -0.87(-0.77%) |
Dec 28, 2020 | 115.12 | 115.42 | 113.52 | 113.54 | 53,440 | -0.68(-0.60%) |
Dec 24, 2020 | 114.50 | 114.96 | 113.84 | 114.22 | 7,605 | -0.04(-0.03%) |
Dec 23, 2020 | 114.84 | 115.02 | 114.18 | 114.26 | 20,294 | +0.08(+0.07%) |
Dec 22, 2020 | 113.00 | 114.24 | 112.92 | 114.18 | 48,456 | +1.37(+1.22%) |
Dec 21, 2020 | 111.18 | 112.81 | 110.35 | 112.81 | 43,819 | +0.30(+0.26%) |
Dec 18, 2020 | 112.46 | 112.77 | 111.47 | 112.51 | 18,613 | +0.53(+0.47%) |
Dec 17, 2020 | 110.68 | 111.98 | 110.14 | 111.98 | 30,531 | +1.97(+1.79%) |
Dec 16, 2020 | 110.35 | 110.49 | 109.17 | 110.01 | 55,579 | +0.03(+0.03%) |
Dec 15, 2020 | 108.45 | 109.98 | 108.05 | 109.98 | 26,535 | +2.15(+1.99%) |
Dec 14, 2020 | 108.68 | 109.81 | 107.83 | 107.83 | 36,336 | -0.29(-0.27%) |
Dec 11, 2020 | 109.80 | 109.80 | 107.62 | 108.12 | 20,714 | -1.70(-1.55%) |
Dec 10, 2020 | 107.92 | 109.97 | 107.54 | 109.82 | 42,616 | +1.32(+1.22%) |
Dec 09, 2020 | 109.87 | 109.87 | 107.70 | 108.50 | 19,517 | -0.92(-0.84%) |
Dec 08, 2020 | 108.27 | 109.43 | 107.74 | 109.42 | 26,930 | +1.35(+1.25%) |
Dec 07, 2020 | 108.27 | 108.85 | 107.82 | 108.07 | 22,977 | +0.12(+0.11%) |
Dec 04, 2020 | 106.34 | 108.03 | 105.80 | 107.95 | 24,317 | +2.03(+1.91%) |
Dec 03, 2020 | 105.78 | 106.34 | 105.61 | 105.92 | 17,890 | +0.07(+0.07%) |
Dec 02, 2020 | 105.53 | 105.89 | 104.59 | 105.86 | 23,758 | +0.13(+0.12%) |