Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 121.63 | 127.50 | 117.14 | 117.14 | 9,400 | -3.34(-2.77%) |
Feb 25, 2021 | 126.35 | 126.35 | 120.24 | 120.48 | 3,221 | -5.53(-4.39%) |
Feb 24, 2021 | 119.00 | 128.07 | 119.00 | 126.01 | 9,207 | +9.77(+8.41%) |
Feb 23, 2021 | 118.88 | 121.52 | 116.24 | 116.24 | 3,446 | -0.25(-0.21%) |
Feb 22, 2021 | 113.00 | 121.87 | 113.00 | 116.49 | 6,836 | +3.39(+3.00%) |
Feb 19, 2021 | 116.11 | 119.27 | 113.10 | 113.10 | 10,500 | -3.65(-3.13%) |
Feb 18, 2021 | 120.60 | 120.95 | 116.50 | 116.75 | 4,277 | -1.33(-1.13%) |
Feb 17, 2021 | 116.38 | 120.95 | 116.38 | 118.08 | 3,654 | +2.83(+2.46%) |
Feb 16, 2021 | 118.07 | 119.73 | 112.20 | 115.25 | 9,419 | -5.75(-4.75%) |
Feb 12, 2021 | 120.00 | 121.08 | 118.56 | 121.00 | 2,900 | +0.41(+0.34%) |
Feb 11, 2021 | 118.66 | 121.50 | 118.12 | 120.59 | 2,774 | +3.47(+2.96%) |
Feb 10, 2021 | 119.07 | 122.00 | 117.12 | 117.12 | 4,432 | -1.34(-1.13%) |
Feb 09, 2021 | 117.77 | 120.88 | 117.25 | 118.46 | 5,501 | -0.46(-0.39%) |
Feb 08, 2021 | 120.40 | 120.49 | 116.11 | 118.92 | 2,862 | -1.26(-1.05%) |
Feb 05, 2021 | 117.56 | 120.92 | 117.52 | 120.18 | 4,300 | +1.98(+1.68%) |
Feb 04, 2021 | 119.28 | 120.94 | 117.50 | 118.20 | 3,513 | -0.52(-0.44%) |
Feb 03, 2021 | 118.76 | 121.00 | 116.52 | 118.72 | 2,919 | +0.24(+0.20%) |
Feb 02, 2021 | 118.54 | 120.43 | 117.70 | 118.48 | 6,292 | +0.78(+0.66%) |
Feb 01, 2021 | 115.00 | 118.87 | 110.12 | 117.70 | 5,247 | +2.96(+2.58%) |
Jan 29, 2021 | 114.31 | 116.44 | 110.57 | 114.74 | 6,400 | +2.83(+2.53%) |
Jan 28, 2021 | 113.45 | 114.40 | 106.00 | 111.91 | 9,164 | +0.00(+0.00%) |
Jan 27, 2021 | 112.30 | 115.94 | 106.66 | 111.91 | 8,226 | -2.03(-1.78%) |
Jan 26, 2021 | 114.26 | 116.62 | 111.50 | 113.94 | 5,334 | +0.05(+0.04%) |
Jan 25, 2021 | 112.88 | 116.72 | 110.23 | 113.89 | 5,943 | -0.86(-0.75%) |
Jan 22, 2021 | 110.45 | 115.06 | 109.32 | 114.75 | 6,700 | +2.61(+2.33%) |
Jan 21, 2021 | 111.50 | 113.25 | 107.76 | 112.14 | 6,114 | +1.62(+1.47%) |
Jan 20, 2021 | 112.20 | 114.85 | 109.52 | 110.52 | 5,518 | -1.97(-1.75%) |
Jan 19, 2021 | 108.99 | 114.95 | 108.99 | 112.49 | 6,603 | +3.02(+2.76%) |
Jan 15, 2021 | 108.98 | 110.85 | 107.95 | 109.47 | 4,500 | -0.65(-0.59%) |
Jan 14, 2021 | 107.78 | 111.09 | 106.00 | 110.12 | 5,109 | +3.91(+3.68%) |
Jan 13, 2021 | 109.00 | 110.71 | 106.21 | 106.21 | 5,475 | -3.34(-3.05%) |
Jan 12, 2021 | 106.95 | 111.11 | 106.95 | 109.55 | 4,476 | +2.49(+2.33%) |
Jan 11, 2021 | 107.22 | 109.99 | 106.66 | 107.06 | 5,111 | -1.07(-0.99%) |
Jan 08, 2021 | 112.00 | 114.38 | 107.13 | 108.13 | 6,200 | -3.37(-3.02%) |
Jan 07, 2021 | 113.84 | 116.50 | 111.50 | 111.50 | 3,865 | -1.00(-0.89%) |
Jan 06, 2021 | 111.12 | 116.60 | 110.24 | 112.50 | 7,588 | +3.02(+2.76%) |
Jan 05, 2021 | 110.00 | 111.39 | 109.47 | 109.48 | 5,239 | -0.03(-0.03%) |
Jan 04, 2021 | 112.22 | 114.85 | 109.00 | 109.51 | 5,582 | -1.69(-1.52%) |
Dec 31, 2020 | 111.20 | 111.20 | 111.20 | 7,339 | -2.80(-2.46%) | |
Dec 30, 2020 | 118.10 | 118.65 | 114.00 | 114.00 | 7,339 | -3.99(-3.38%) |
Dec 29, 2020 | 120.63 | 122.40 | 115.83 | 117.99 | 8,270 | -1.81(-1.51%) |
Dec 28, 2020 | 122.31 | 124.92 | 119.20 | 119.80 | 6,274 | -4.63(-3.72%) |
Dec 24, 2020 | 118.70 | 124.45 | 118.36 | 124.43 | 600 | +5.65(+4.76%) |
Dec 23, 2020 | 120.43 | 121.85 | 118.21 | 118.78 | 3,088 | -1.71(-1.42%) |
Dec 22, 2020 | 121.67 | 125.51 | 117.52 | 120.49 | 10,586 | -2.52(-2.05%) |
Dec 21, 2020 | 127.59 | 129.66 | 120.22 | 123.01 | 5,904 | -7.34(-5.63%) |
Dec 18, 2020 | 128.50 | 135.00 | 125.21 | 130.35 | 20,900 | +4.85(+3.86%) |
Dec 17, 2020 | 124.50 | 126.23 | 122.52 | 125.50 | 4,735 | +2.50(+2.03%) |
Dec 16, 2020 | 122.90 | 124.00 | 120.21 | 123.00 | 3,714 | -1.86(-1.49%) |
Dec 15, 2020 | 116.87 | 125.91 | 116.87 | 124.86 | 8,241 | +7.93(+6.78%) |
Dec 14, 2020 | 121.00 | 121.40 | 115.28 | 116.93 | 7,919 | -3.52(-2.92%) |
Dec 11, 2020 | 122.50 | 122.50 | 116.51 | 120.45 | 4,600 | -2.04(-1.67%) |
Dec 10, 2020 | 115.21 | 122.50 | 115.21 | 122.49 | 4,844 | +7.74(+6.75%) |
Dec 09, 2020 | 119.60 | 119.60 | 113.69 | 114.75 | 16,437 | -3.76(-3.17%) |
Dec 08, 2020 | 119.42 | 120.60 | 113.40 | 118.51 | 4,148 | -0.87(-0.73%) |
Dec 07, 2020 | 121.12 | 124.20 | 119.15 | 119.38 | 2,595 | -2.56(-2.10%) |
Dec 04, 2020 | 124.26 | 124.95 | 119.92 | 121.94 | 2,900 | +0.13(+0.11%) |
Dec 03, 2020 | 119.24 | 122.50 | 116.00 | 121.81 | 3,665 | +4.09(+3.47%) |
Dec 02, 2020 | 111.93 | 118.54 | 111.50 | 117.72 | 3,565 | +6.20(+5.56%) |