Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 117.92 | 118.52 | 115.69 | 116.79 | 56,018 | -1.84(-1.55%) |
Feb 25, 2021 | 122.88 | 123.03 | 118.49 | 118.63 | 60,893 | -4.21(-3.43%) |
Feb 24, 2021 | 120.73 | 123.85 | 120.55 | 122.85 | 74,064 | +1.96(+1.62%) |
Feb 23, 2021 | 120.18 | 121.14 | 117.65 | 120.89 | 140,069 | -0.63(-0.52%) |
Feb 22, 2021 | 121.53 | 123.40 | 121.11 | 121.51 | 51,360 | -0.95(-0.78%) |
Feb 19, 2021 | 120.45 | 122.67 | 120.45 | 122.46 | 54,998 | +2.79(+2.33%) |
Feb 18, 2021 | 120.54 | 120.75 | 119.39 | 119.67 | 42,088 | -2.22(-1.83%) |
Feb 17, 2021 | 121.57 | 122.07 | 120.47 | 121.90 | 46,634 | +0.00(+0.00%) |
Feb 16, 2021 | 123.94 | 124.17 | 121.90 | 121.90 | 104,490 | -1.55(-1.25%) |
Feb 12, 2021 | 123.09 | 123.79 | 122.50 | 123.44 | 30,101 | -0.74(-0.60%) |
Feb 11, 2021 | 122.39 | 124.51 | 122.05 | 124.19 | 180,592 | +1.89(+1.55%) |
Feb 10, 2021 | 123.65 | 123.74 | 121.36 | 122.30 | 63,291 | -1.02(-0.83%) |
Feb 09, 2021 | 122.22 | 123.58 | 121.53 | 123.32 | 77,474 | +0.93(+0.76%) |
Feb 08, 2021 | 120.89 | 122.42 | 120.75 | 122.39 | 823,821 | +2.86(+2.39%) |
Feb 05, 2021 | 120.04 | 120.16 | 118.99 | 119.52 | 40,100 | +0.26(+0.22%) |
Feb 04, 2021 | 117.86 | 119.55 | 117.86 | 119.26 | 90,679 | +2.08(+1.77%) |
Feb 03, 2021 | 114.84 | 117.40 | 114.84 | 117.18 | 73,227 | +2.25(+1.96%) |
Feb 02, 2021 | 114.58 | 115.39 | 113.82 | 114.93 | 58,651 | +2.29(+2.04%) |
Feb 01, 2021 | 111.12 | 113.00 | 109.81 | 112.64 | 63,449 | +3.10(+2.83%) |
Jan 29, 2021 | 111.79 | 112.13 | 109.51 | 109.54 | 89,793 | -2.62(-2.33%) |
Jan 28, 2021 | 112.50 | 114.11 | 112.04 | 112.16 | 273,097 | +0.27(+0.24%) |
Jan 27, 2021 | 113.85 | 115.72 | 111.31 | 111.89 | 95,842 | -3.19(-2.78%) |
Jan 26, 2021 | 117.60 | 118.10 | 115.06 | 115.08 | 105,824 | -1.67(-1.43%) |
Jan 25, 2021 | 117.23 | 118.83 | 115.58 | 116.75 | 87,082 | -0.18(-0.15%) |
Jan 22, 2021 | 115.59 | 117.18 | 115.05 | 116.93 | 78,058 | +0.49(+0.42%) |
Jan 21, 2021 | 118.24 | 118.42 | 115.97 | 116.44 | 82,171 | -1.98(-1.67%) |
Jan 20, 2021 | 119.02 | 119.69 | 118.10 | 118.42 | 73,425 | +0.17(+0.14%) |
Jan 19, 2021 | 117.37 | 118.69 | 117.37 | 118.25 | 91,953 | +2.39(+2.06%) |
Jan 15, 2021 | 117.73 | 117.73 | 115.45 | 115.86 | 61,120 | -2.37(-2.01%) |
Jan 14, 2021 | 115.94 | 119.89 | 115.94 | 118.23 | 161,286 | +3.88(+3.39%) |
Jan 13, 2021 | 114.35 | 114.71 | 113.55 | 114.35 | 91,807 | -0.37(-0.32%) |
Jan 12, 2021 | 112.30 | 114.76 | 112.30 | 114.72 | 95,379 | +2.31(+2.06%) |
Jan 11, 2021 | 110.40 | 112.56 | 110.30 | 112.41 | 72,329 | +0.68(+0.61%) |
Jan 08, 2021 | 112.41 | 112.70 | 110.47 | 111.73 | 63,977 | -0.46(-0.41%) |
Jan 07, 2021 | 112.96 | 113.19 | 112.05 | 112.19 | 61,779 | -0.25(-0.23%) |
Jan 06, 2021 | 110.72 | 113.47 | 110.67 | 112.45 | 91,686 | +1.78(+1.61%) |
Jan 05, 2021 | 108.06 | 111.20 | 108.06 | 110.67 | 113,000 | +2.75(+2.55%) |
Jan 04, 2021 | 112.06 | 112.25 | 107.69 | 107.91 | 97,754 | -4.54(-4.04%) |
Dec 31, 2020 | 112.45 | 112.45 | 112.45 | 48,837 | +0.46(+0.41%) | |
Dec 30, 2020 | 110.73 | 112.62 | 110.73 | 111.99 | 48,837 | +1.43(+1.29%) |
Dec 29, 2020 | 111.91 | 112.17 | 109.91 | 110.56 | 82,703 | -0.73(-0.66%) |
Dec 28, 2020 | 112.01 | 112.07 | 111.27 | 111.29 | 45,913 | +0.21(+0.19%) |
Dec 24, 2020 | 112.06 | 112.06 | 110.56 | 111.09 | 21,836 | -0.61(-0.54%) |
Dec 23, 2020 | 109.75 | 112.26 | 109.63 | 111.69 | 49,925 | +2.53(+2.32%) |
Dec 22, 2020 | 109.79 | 110.11 | 109.08 | 109.17 | 37,626 | -0.33(-0.31%) |
Dec 21, 2020 | 108.38 | 109.96 | 107.72 | 109.50 | 66,170 | +0.08(+0.07%) |
Dec 18, 2020 | 109.61 | 110.25 | 108.89 | 109.42 | 51,576 | -0.21(-0.19%) |
Dec 17, 2020 | 110.23 | 110.34 | 109.18 | 109.62 | 53,384 | -0.20(-0.19%) |
Dec 16, 2020 | 112.00 | 112.00 | 109.72 | 109.83 | 58,401 | -1.73(-1.55%) |
Dec 15, 2020 | 110.96 | 111.73 | 109.42 | 111.56 | 73,947 | +1.61(+1.46%) |
Dec 14, 2020 | 112.74 | 112.96 | 109.87 | 109.95 | 70,251 | -2.58(-2.29%) |
Dec 11, 2020 | 112.10 | 113.66 | 111.55 | 112.53 | 278,821 | -0.14(-0.12%) |
Dec 10, 2020 | 111.58 | 113.01 | 111.30 | 112.67 | 71,364 | +0.22(+0.19%) |
Dec 09, 2020 | 114.32 | 115.22 | 111.13 | 112.45 | 167,626 | -1.32(-1.16%) |
Dec 08, 2020 | 112.36 | 113.77 | 112.11 | 113.77 | 38,132 | +1.21(+1.08%) |
Dec 07, 2020 | 112.31 | 112.91 | 111.53 | 112.56 | 70,439 | +0.50(+0.45%) |
Dec 04, 2020 | 110.50 | 112.25 | 110.50 | 112.06 | 61,279 | +2.14(+1.94%) |
Dec 03, 2020 | 108.11 | 111.15 | 107.98 | 109.93 | 81,762 | +2.25(+2.09%) |
Dec 02, 2020 | 105.64 | 108.02 | 104.63 | 107.67 | 68,784 | +1.51(+1.42%) |