Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 128.92 | 132.83 | 126.06 | 127.15 | 419,400 | -3.85(-2.94%) |
Feb 25, 2021 | 140.80 | 141.88 | 130.70 | 131.00 | 363,095 | -10.75(-7.58%) |
Feb 24, 2021 | 141.74 | 144.25 | 139.49 | 141.75 | 225,584 | +1.51(+1.08%) |
Feb 23, 2021 | 137.04 | 140.67 | 130.90 | 140.24 | 271,047 | +1.30(+0.94%) |
Feb 22, 2021 | 136.85 | 141.29 | 135.67 | 138.94 | 290,699 | +1.06(+0.77%) |
Feb 19, 2021 | 135.59 | 140.38 | 135.46 | 137.88 | 774,400 | +3.37(+2.51%) |
Feb 18, 2021 | 135.93 | 139.57 | 134.29 | 134.51 | 261,212 | -0.55(-0.41%) |
Feb 17, 2021 | 132.24 | 135.97 | 131.12 | 135.06 | 209,756 | +1.28(+0.96%) |
Feb 16, 2021 | 135.37 | 138.91 | 132.66 | 133.78 | 149,048 | -0.56(-0.42%) |
Feb 12, 2021 | 133.66 | 135.91 | 131.37 | 134.34 | 301,300 | -0.09(-0.07%) |
Feb 11, 2021 | 138.95 | 140.40 | 132.31 | 134.43 | 296,050 | -3.07(-2.23%) |
Feb 10, 2021 | 141.71 | 143.29 | 136.18 | 137.50 | 202,710 | -2.12(-1.52%) |
Feb 09, 2021 | 140.35 | 142.74 | 138.09 | 139.62 | 303,825 | -0.20(-0.14%) |
Feb 08, 2021 | 138.28 | 141.34 | 137.00 | 139.82 | 162,815 | +3.91(+2.88%) |
Feb 05, 2021 | 132.83 | 136.05 | 131.54 | 135.91 | 203,000 | +5.21(+3.99%) |
Feb 04, 2021 | 129.94 | 133.14 | 129.38 | 130.70 | 192,456 | +1.46(+1.13%) |
Feb 03, 2021 | 127.06 | 129.69 | 124.43 | 129.24 | 133,340 | +1.88(+1.48%) |
Feb 02, 2021 | 126.65 | 129.11 | 124.28 | 127.36 | 174,567 | +3.05(+2.45%) |
Feb 01, 2021 | 121.83 | 124.92 | 118.57 | 124.31 | 155,272 | +4.67(+3.90%) |
Jan 29, 2021 | 125.32 | 125.32 | 118.11 | 119.64 | 173,400 | -2.55(-2.09%) |
Jan 28, 2021 | 124.70 | 126.07 | 120.20 | 122.19 | 172,117 | -0.69(-0.56%) |
Jan 27, 2021 | 120.22 | 126.02 | 120.10 | 122.88 | 218,093 | -1.36(-1.09%) |
Jan 26, 2021 | 125.24 | 126.23 | 123.24 | 124.24 | 128,358 | -0.12(-0.10%) |
Jan 25, 2021 | 123.91 | 127.41 | 120.54 | 124.36 | 250,819 | -0.29(-0.23%) |
Jan 22, 2021 | 125.52 | 127.12 | 123.52 | 124.65 | 227,300 | -1.44(-1.14%) |
Jan 21, 2021 | 129.45 | 129.52 | 126.01 | 126.09 | 189,261 | -2.46(-1.91%) |
Jan 20, 2021 | 125.80 | 130.86 | 125.67 | 128.55 | 222,266 | +4.51(+3.64%) |
Jan 19, 2021 | 126.94 | 127.27 | 123.02 | 124.04 | 243,226 | -0.51(-0.41%) |
Jan 15, 2021 | 125.77 | 126.87 | 120.37 | 124.55 | 255,200 | -2.82(-2.21%) |
Jan 14, 2021 | 127.09 | 128.50 | 125.14 | 127.37 | 265,704 | +1.54(+1.22%) |
Jan 13, 2021 | 126.45 | 128.02 | 125.41 | 125.83 | 221,419 | -1.42(-1.12%) |
Jan 12, 2021 | 123.83 | 128.90 | 122.75 | 127.25 | 208,668 | +3.65(+2.95%) |
Jan 11, 2021 | 118.29 | 124.15 | 109.00 | 123.60 | 235,861 | +4.56(+3.83%) |
Jan 08, 2021 | 119.43 | 120.00 | 117.47 | 119.04 | 238,700 | +0.84(+0.71%) |
Jan 07, 2021 | 114.75 | 118.45 | 114.75 | 118.20 | 205,572 | +4.75(+4.19%) |
Jan 06, 2021 | 108.94 | 114.57 | 108.94 | 113.45 | 323,955 | +5.29(+4.89%) |
Jan 05, 2021 | 103.62 | 108.63 | 103.56 | 108.16 | 242,285 | +4.75(+4.59%) |
Jan 04, 2021 | 106.36 | 107.50 | 101.81 | 103.41 | 185,388 | -2.30(-2.18%) |
Dec 31, 2020 | 105.71 | 105.71 | 105.71 | 160,567 | -1.54(-1.44%) | |
Dec 30, 2020 | 105.50 | 107.59 | 104.99 | 107.25 | 160,567 | +1.80(+1.71%) |
Dec 29, 2020 | 106.61 | 106.61 | 104.09 | 105.45 | 153,482 | -1.41(-1.32%) |
Dec 28, 2020 | 108.19 | 108.89 | 106.77 | 106.86 | 205,787 | +0.27(+0.25%) |
Dec 24, 2020 | 105.85 | 107.09 | 103.86 | 106.59 | 85,700 | +0.71(+0.67%) |
Dec 23, 2020 | 105.03 | 107.01 | 104.51 | 105.88 | 143,941 | +1.20(+1.15%) |
Dec 22, 2020 | 104.67 | 106.45 | 102.39 | 104.68 | 227,258 | +0.77(+0.74%) |
Dec 21, 2020 | 104.83 | 107.84 | 102.25 | 103.91 | 346,519 | +1.77(+1.73%) |
Dec 18, 2020 | 103.73 | 105.22 | 102.05 | 102.14 | 552,500 | +0.55(+0.54%) |
Dec 17, 2020 | 100.09 | 103.26 | 97.89 | 101.59 | 315,293 | +1.76(+1.76%) |
Dec 16, 2020 | 98.75 | 100.25 | 97.10 | 99.83 | 215,219 | +1.15(+1.17%) |
Dec 15, 2020 | 98.58 | 98.93 | 95.63 | 98.68 | 272,932 | +1.55(+1.60%) |
Dec 14, 2020 | 97.06 | 98.65 | 96.86 | 97.13 | 209,177 | +0.43(+0.44%) |
Dec 11, 2020 | 97.71 | 99.24 | 94.55 | 96.70 | 220,100 | -1.79(-1.82%) |
Dec 10, 2020 | 97.47 | 99.57 | 96.85 | 98.49 | 149,340 | -0.53(-0.54%) |
Dec 09, 2020 | 99.05 | 101.02 | 98.72 | 99.02 | 249,601 | +0.83(+0.85%) |
Dec 08, 2020 | 94.96 | 98.50 | 94.15 | 98.19 | 247,201 | +2.75(+2.88%) |
Dec 07, 2020 | 94.24 | 95.86 | 93.25 | 95.44 | 191,219 | +0.98(+1.04%) |
Dec 04, 2020 | 89.87 | 94.59 | 89.87 | 94.46 | 222,700 | +4.37(+4.85%) |
Dec 03, 2020 | 90.38 | 91.86 | 89.52 | 90.09 | 192,585 | +0.21(+0.23%) |
Dec 02, 2020 | 88.62 | 90.46 | 87.15 | 89.88 | 175,655 | -0.01(-0.01%) |