Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 116.95 | 117.23 | 115.03 | 115.07 | 941,124 | -1.56(-1.33%) |
Feb 25, 2021 | 119.04 | 119.09 | 116.63 | 116.63 | 781,090 | -2.28(-1.91%) |
Feb 24, 2021 | 117.99 | 120.43 | 117.99 | 118.91 | 1,226,309 | +0.63(+0.54%) |
Feb 23, 2021 | 116.79 | 119.04 | 115.36 | 118.27 | 920,700 | +2.14(+1.84%) |
Feb 22, 2021 | 114.68 | 116.34 | 114.15 | 116.13 | 912,600 | +0.69(+0.60%) |
Feb 19, 2021 | 114.42 | 116.06 | 114.17 | 115.44 | 918,325 | +1.50(+1.31%) |
Feb 18, 2021 | 112.90 | 113.99 | 112.17 | 113.94 | 955,717 | +0.92(+0.82%) |
Feb 17, 2021 | 112.30 | 113.44 | 112.30 | 113.02 | 704,318 | -0.01(-0.01%) |
Feb 16, 2021 | 112.39 | 113.64 | 112.12 | 113.03 | 859,274 | +0.95(+0.85%) |
Feb 12, 2021 | 111.39 | 112.23 | 111.39 | 112.08 | 703,553 | +0.34(+0.30%) |
Feb 11, 2021 | 112.43 | 113.44 | 111.14 | 111.74 | 790,041 | -0.81(-0.72%) |
Feb 10, 2021 | 113.20 | 113.62 | 112.09 | 112.55 | 827,596 | +0.25(+0.22%) |
Feb 09, 2021 | 112.98 | 113.34 | 112.10 | 112.30 | 727,163 | -0.74(-0.65%) |
Feb 08, 2021 | 113.97 | 114.41 | 112.25 | 113.04 | 1,020,546 | -0.69(-0.61%) |
Feb 05, 2021 | 112.85 | 114.85 | 112.39 | 113.73 | 833,374 | +1.96(+1.75%) |
Feb 04, 2021 | 111.83 | 112.70 | 110.96 | 111.77 | 893,851 | +0.12(+0.11%) |
Feb 03, 2021 | 112.82 | 113.51 | 111.16 | 111.64 | 665,630 | -1.39(-1.23%) |
Feb 02, 2021 | 111.60 | 113.79 | 111.60 | 113.04 | 731,598 | +2.39(+2.16%) |
Feb 01, 2021 | 109.86 | 111.73 | 109.63 | 110.65 | 875,577 | -0.21(-0.19%) |
Jan 29, 2021 | 110.33 | 113.37 | 108.83 | 110.86 | 1,368,586 | -0.10(-0.09%) |
Jan 28, 2021 | 110.62 | 112.08 | 109.55 | 110.95 | 1,203,823 | +2.31(+2.12%) |
Jan 27, 2021 | 111.55 | 112.18 | 108.47 | 108.65 | 1,815,390 | -4.13(-3.66%) |
Jan 26, 2021 | 113.57 | 114.26 | 112.45 | 112.78 | 924,005 | -0.84(-0.74%) |
Jan 25, 2021 | 112.94 | 114.58 | 112.46 | 113.62 | 725,699 | +0.43(+0.38%) |
Jan 22, 2021 | 114.15 | 114.49 | 112.86 | 113.19 | 744,571 | -1.20(-1.05%) |
Jan 21, 2021 | 114.47 | 115.41 | 114.15 | 114.39 | 706,859 | -0.37(-0.32%) |
Jan 20, 2021 | 112.89 | 115.01 | 112.54 | 114.76 | 598,304 | +1.99(+1.76%) |
Jan 19, 2021 | 111.38 | 113.26 | 110.47 | 112.77 | 936,755 | +1.24(+1.11%) |
Jan 15, 2021 | 111.24 | 111.92 | 110.70 | 111.53 | 902,813 | +0.10(+0.09%) |
Jan 14, 2021 | 113.36 | 113.46 | 111.37 | 111.43 | 928,776 | -1.84(-1.63%) |
Jan 13, 2021 | 113.28 | 114.28 | 111.95 | 113.28 | 997,043 | -0.59(-0.51%) |
Jan 12, 2021 | 113.65 | 114.47 | 113.18 | 113.86 | 772,069 | +0.08(+0.07%) |
Jan 11, 2021 | 114.95 | 115.81 | 113.37 | 113.79 | 720,174 | -2.30(-1.98%) |
Jan 08, 2021 | 113.25 | 117.98 | 113.25 | 116.08 | 857,943 | -1.42(-1.21%) |
Jan 07, 2021 | 117.73 | 118.75 | 116.97 | 117.50 | 772,737 | +0.38(+0.33%) |
Jan 06, 2021 | 115.12 | 117.38 | 114.45 | 117.12 | 900,103 | +2.39(+2.08%) |
Jan 05, 2021 | 115.67 | 116.10 | 114.18 | 114.73 | 627,020 | -0.77(-0.67%) |
Jan 04, 2021 | 118.76 | 118.83 | 114.42 | 115.50 | 833,545 | -3.33(-2.80%) |
Dec 31, 2020 | 118.83 | 118.83 | 118.83 | 444,072 | +1.93(+1.65%) | |
Dec 30, 2020 | 117.30 | 117.82 | 116.77 | 116.90 | 444,072 | +0.16(+0.14%) |
Dec 29, 2020 | 118.55 | 118.57 | 116.49 | 116.74 | 572,113 | -1.44(-1.22%) |
Dec 28, 2020 | 119.23 | 119.49 | 117.87 | 118.18 | 383,619 | -0.37(-0.32%) |
Dec 24, 2020 | 118.17 | 118.81 | 117.81 | 118.55 | 232,053 | +0.36(+0.31%) |
Dec 23, 2020 | 119.23 | 119.82 | 118.15 | 118.19 | 500,214 | -0.74(-0.62%) |
Dec 22, 2020 | 119.90 | 119.90 | 118.70 | 118.93 | 759,803 | -1.14(-0.95%) |
Dec 21, 2020 | 119.78 | 120.07 | 116.88 | 120.07 | 882,068 | -0.31(-0.26%) |
Dec 18, 2020 | 123.03 | 123.43 | 119.89 | 120.38 | 1,545,463 | -2.76(-2.24%) |
Dec 17, 2020 | 122.14 | 124.03 | 121.76 | 123.13 | 1,056,758 | +1.67(+1.38%) |
Dec 16, 2020 | 119.53 | 121.71 | 119.41 | 121.46 | 1,021,728 | +2.71(+2.28%) |
Dec 15, 2020 | 116.69 | 119.02 | 116.69 | 118.75 | 966,482 | +3.01(+2.60%) |
Dec 14, 2020 | 115.91 | 117.20 | 115.15 | 115.75 | 1,157,791 | +0.54(+0.47%) |
Dec 11, 2020 | 114.31 | 116.49 | 114.11 | 115.21 | 1,036,590 | +0.41(+0.36%) |
Dec 10, 2020 | 112.64 | 114.97 | 112.24 | 114.80 | 1,218,905 | +1.95(+1.73%) |
Dec 09, 2020 | 112.58 | 113.08 | 111.79 | 112.85 | 885,064 | +0.56(+0.50%) |
Dec 08, 2020 | 110.42 | 112.73 | 110.30 | 112.29 | 806,858 | +0.86(+0.78%) |
Dec 07, 2020 | 111.41 | 112.39 | 110.98 | 111.42 | 793,798 | -0.02(-0.02%) |
Dec 04, 2020 | 111.05 | 111.77 | 110.80 | 111.44 | 579,561 | +0.24(+0.22%) |
Dec 03, 2020 | 111.24 | 111.68 | 110.62 | 111.20 | 731,735 | -0.20(-0.18%) |
Dec 02, 2020 | 111.59 | 112.12 | 110.70 | 111.41 | 560,274 | -0.27(-0.24%) |