Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 133.00 | 133.78 | 129.06 | 131.99 | 226,813 | +0.67(+0.51%) |
Feb 25, 2021 | 135.49 | 135.49 | 130.49 | 131.31 | 377,428 | -3.67(-2.72%) |
Feb 24, 2021 | 129.36 | 136.36 | 129.13 | 134.98 | 400,388 | +5.44(+4.20%) |
Feb 23, 2021 | 128.17 | 133.23 | 125.88 | 129.54 | 552,576 | -5.11(-3.80%) |
Feb 22, 2021 | 130.60 | 135.66 | 130.07 | 134.65 | 434,178 | +4.05(+3.10%) |
Feb 19, 2021 | 128.73 | 131.81 | 128.51 | 130.61 | 301,558 | +2.64(+2.06%) |
Feb 18, 2021 | 123.91 | 128.41 | 123.58 | 127.96 | 284,192 | +3.31(+2.66%) |
Feb 17, 2021 | 123.88 | 126.09 | 123.24 | 124.65 | 353,185 | -0.68(-0.54%) |
Feb 16, 2021 | 127.72 | 127.84 | 123.82 | 125.33 | 259,950 | -2.08(-1.63%) |
Feb 12, 2021 | 127.64 | 128.31 | 124.90 | 127.41 | 300,267 | -0.46(-0.36%) |
Feb 11, 2021 | 127.84 | 128.34 | 125.94 | 127.87 | 310,329 | +0.35(+0.27%) |
Feb 10, 2021 | 127.24 | 129.54 | 126.98 | 127.52 | 221,556 | +0.28(+0.22%) |
Feb 09, 2021 | 125.92 | 128.47 | 125.36 | 127.24 | 393,908 | +0.36(+0.28%) |
Feb 08, 2021 | 125.42 | 127.33 | 123.83 | 126.88 | 345,755 | +0.95(+0.75%) |
Feb 05, 2021 | 126.82 | 128.18 | 124.72 | 125.94 | 245,705 | +0.46(+0.37%) |
Feb 04, 2021 | 122.89 | 126.85 | 121.84 | 125.47 | 329,729 | +3.50(+2.87%) |
Feb 03, 2021 | 118.56 | 123.43 | 118.56 | 121.97 | 311,625 | +3.09(+2.60%) |
Feb 02, 2021 | 120.00 | 120.00 | 117.93 | 118.88 | 299,561 | +1.09(+0.93%) |
Feb 01, 2021 | 115.41 | 118.09 | 113.50 | 117.79 | 278,028 | +2.47(+2.14%) |
Jan 29, 2021 | 116.76 | 117.82 | 114.10 | 115.32 | 450,577 | -2.74(-2.32%) |
Jan 28, 2021 | 118.16 | 119.57 | 115.23 | 118.05 | 289,193 | +1.59(+1.36%) |
Jan 27, 2021 | 113.94 | 118.62 | 113.73 | 116.47 | 381,919 | +0.31(+0.26%) |
Jan 26, 2021 | 120.69 | 120.81 | 115.91 | 116.16 | 236,318 | -2.98(-2.50%) |
Jan 25, 2021 | 118.29 | 121.38 | 117.83 | 119.14 | 281,450 | -0.08(-0.06%) |
Jan 22, 2021 | 118.98 | 119.42 | 117.08 | 119.22 | 192,668 | -0.06(-0.05%) |
Jan 21, 2021 | 121.39 | 121.91 | 118.98 | 119.28 | 218,628 | -2.72(-2.23%) |
Jan 20, 2021 | 120.13 | 122.70 | 119.37 | 122.00 | 315,453 | +1.49(+1.24%) |
Jan 19, 2021 | 120.65 | 121.61 | 119.12 | 120.51 | 208,133 | +0.29(+0.24%) |
Jan 15, 2021 | 121.55 | 121.64 | 118.21 | 120.22 | 293,461 | -1.73(-1.42%) |
Jan 14, 2021 | 120.83 | 123.56 | 120.56 | 121.95 | 276,496 | +2.54(+2.13%) |
Jan 13, 2021 | 119.36 | 120.43 | 118.46 | 119.41 | 218,893 | -0.73(-0.61%) |
Jan 12, 2021 | 118.16 | 121.51 | 117.66 | 120.14 | 340,411 | +2.48(+2.11%) |
Jan 11, 2021 | 114.11 | 118.56 | 113.80 | 117.66 | 309,706 | +1.30(+1.11%) |
Jan 08, 2021 | 114.86 | 116.52 | 114.47 | 116.36 | 469,116 | +1.93(+1.69%) |
Jan 07, 2021 | 114.47 | 115.35 | 113.03 | 114.43 | 308,116 | +0.26(+0.22%) |
Jan 06, 2021 | 110.80 | 115.44 | 110.80 | 114.17 | 377,351 | +3.57(+3.23%) |
Jan 05, 2021 | 108.06 | 111.04 | 108.06 | 110.60 | 339,569 | +2.77(+2.57%) |
Jan 04, 2021 | 112.43 | 112.91 | 105.46 | 107.83 | 532,372 | -4.59(-4.09%) |
Dec 31, 2020 | 112.43 | 112.43 | 112.43 | 237,823 | -0.78(-0.69%) | |
Dec 30, 2020 | 114.69 | 116.33 | 112.61 | 113.21 | 237,823 | -2.04(-1.77%) |
Dec 29, 2020 | 116.86 | 116.93 | 113.94 | 115.25 | 200,313 | -1.91(-1.63%) |
Dec 28, 2020 | 116.52 | 118.44 | 114.75 | 117.16 | 352,925 | +2.06(+1.79%) |
Dec 24, 2020 | 116.44 | 116.73 | 113.19 | 115.09 | 264,010 | -0.55(-0.48%) |
Dec 23, 2020 | 116.42 | 116.76 | 114.12 | 115.65 | 316,151 | +0.13(+0.11%) |
Dec 22, 2020 | 114.70 | 116.08 | 113.00 | 115.52 | 271,391 | +1.42(+1.24%) |
Dec 21, 2020 | 111.69 | 114.71 | 109.52 | 114.11 | 294,170 | -0.75(-0.65%) |
Dec 18, 2020 | 115.82 | 117.48 | 113.90 | 114.86 | 517,107 | -0.93(-0.80%) |
Dec 17, 2020 | 115.67 | 116.73 | 114.14 | 115.78 | 418,382 | -0.54(-0.46%) |
Dec 16, 2020 | 116.12 | 117.98 | 114.73 | 116.32 | 240,063 | -0.40(-0.34%) |
Dec 15, 2020 | 115.05 | 117.44 | 114.70 | 116.72 | 315,138 | +1.69(+1.47%) |
Dec 14, 2020 | 116.19 | 116.79 | 114.08 | 115.03 | 405,808 | -0.06(-0.05%) |
Dec 11, 2020 | 115.61 | 116.76 | 114.81 | 115.09 | 506,430 | -1.17(-1.00%) |
Dec 10, 2020 | 113.59 | 116.49 | 113.27 | 116.26 | 245,265 | +1.12(+0.98%) |
Dec 09, 2020 | 114.15 | 115.30 | 112.67 | 115.14 | 281,561 | +1.82(+1.61%) |
Dec 08, 2020 | 111.93 | 115.05 | 111.84 | 113.31 | 463,598 | +1.34(+1.19%) |
Dec 07, 2020 | 120.04 | 121.86 | 111.54 | 111.98 | 773,346 | -8.31(-6.91%) |
Dec 04, 2020 | 125.68 | 125.68 | 118.89 | 120.28 | 859,030 | -2.93(-2.38%) |
Dec 03, 2020 | 118.62 | 125.55 | 118.46 | 123.22 | 797,999 | +2.49(+2.06%) |
Dec 02, 2020 | 119.94 | 121.28 | 118.21 | 120.73 | 520,484 | -0.38(-0.31%) |