Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 127.62 | 131.25 | 126.54 | 130.06 | 2,280,322 | +3.03(+2.39%) |
Feb 25, 2021 | 132.30 | 134.02 | 125.59 | 127.03 | 2,783,431 | -5.48(-4.14%) |
Feb 24, 2021 | 134.85 | 135.65 | 130.41 | 132.51 | 3,325,516 | -2.24(-1.66%) |
Feb 23, 2021 | 128.40 | 136.51 | 124.09 | 134.75 | 7,101,886 | +9.61(+7.68%) |
Feb 22, 2021 | 123.19 | 130.30 | 122.96 | 125.14 | 4,403,408 | +3.05(+2.50%) |
Feb 19, 2021 | 119.02 | 122.79 | 118.97 | 122.09 | 2,402,066 | +3.74(+3.16%) |
Feb 18, 2021 | 118.96 | 120.46 | 116.02 | 118.35 | 2,068,414 | -2.27(-1.88%) |
Feb 17, 2021 | 119.74 | 122.43 | 117.84 | 120.62 | 2,325,620 | +0.74(+0.62%) |
Feb 16, 2021 | 118.27 | 121.94 | 117.29 | 119.88 | 3,829,713 | +3.52(+3.03%) |
Feb 12, 2021 | 113.22 | 116.70 | 112.06 | 116.36 | 2,151,893 | +3.23(+2.85%) |
Feb 11, 2021 | 114.96 | 115.41 | 111.57 | 113.13 | 2,841,310 | -1.84(-1.60%) |
Feb 10, 2021 | 113.05 | 118.29 | 112.62 | 114.96 | 6,172,673 | +3.02(+2.70%) |
Feb 09, 2021 | 114.33 | 115.54 | 111.63 | 111.94 | 5,710,512 | -3.98(-3.43%) |
Feb 08, 2021 | 113.39 | 116.45 | 112.11 | 115.92 | 2,827,456 | +0.42(+0.36%) |
Feb 05, 2021 | 110.66 | 117.98 | 110.49 | 115.51 | 5,470,181 | +8.19(+7.64%) |
Feb 04, 2021 | 107.89 | 108.79 | 105.18 | 107.31 | 2,403,956 | +0.27(+0.25%) |
Feb 03, 2021 | 105.35 | 108.09 | 104.67 | 107.05 | 2,185,447 | +2.29(+2.19%) |
Feb 02, 2021 | 102.43 | 105.69 | 101.82 | 104.75 | 2,469,322 | +4.29(+4.26%) |
Feb 01, 2021 | 99.64 | 101.28 | 98.87 | 100.47 | 1,792,090 | +2.20(+2.24%) |
Jan 29, 2021 | 100.72 | 101.48 | 98.10 | 98.27 | 2,280,727 | -2.49(-2.47%) |
Jan 28, 2021 | 100.81 | 103.47 | 97.74 | 100.76 | 3,014,579 | +1.23(+1.24%) |
Jan 27, 2021 | 102.68 | 104.43 | 98.92 | 99.52 | 3,474,868 | -5.05(-4.83%) |
Jan 26, 2021 | 107.86 | 108.56 | 104.24 | 104.57 | 2,082,296 | -2.12(-1.99%) |
Jan 25, 2021 | 105.24 | 108.11 | 103.32 | 106.69 | 3,331,334 | +0.60(+0.57%) |
Jan 22, 2021 | 105.38 | 106.71 | 103.17 | 106.09 | 5,103,125 | -1.69(-1.57%) |
Jan 21, 2021 | 108.94 | 110.53 | 107.32 | 107.78 | 2,128,902 | -0.90(-0.83%) |
Jan 20, 2021 | 106.90 | 111.43 | 105.91 | 108.67 | 4,069,757 | +2.86(+2.71%) |
Jan 19, 2021 | 106.18 | 106.91 | 104.41 | 105.81 | 3,621,434 | +0.93(+0.88%) |
Jan 15, 2021 | 107.06 | 107.06 | 104.43 | 104.88 | 2,872,635 | -2.73(-2.54%) |
Jan 14, 2021 | 107.22 | 109.94 | 106.83 | 107.62 | 2,676,239 | +1.09(+1.02%) |
Jan 13, 2021 | 108.16 | 108.29 | 105.44 | 106.53 | 2,809,254 | -2.07(-1.91%) |
Jan 12, 2021 | 107.11 | 109.46 | 105.44 | 108.61 | 2,131,248 | +1.95(+1.82%) |
Jan 11, 2021 | 105.27 | 107.05 | 102.75 | 106.66 | 2,557,618 | -0.99(-0.92%) |
Jan 08, 2021 | 108.51 | 109.30 | 106.71 | 107.65 | 2,848,428 | -0.71(-0.66%) |
Jan 07, 2021 | 110.99 | 111.28 | 107.13 | 108.36 | 3,893,935 | -1.09(-0.99%) |
Jan 06, 2021 | 109.25 | 111.94 | 107.67 | 109.44 | 2,462,729 | +0.65(+0.60%) |
Jan 05, 2021 | 104.93 | 110.11 | 104.67 | 108.79 | 1,837,122 | +3.25(+3.08%) |
Jan 04, 2021 | 111.72 | 112.07 | 104.83 | 105.54 | 3,640,556 | -5.86(-5.26%) |
Dec 31, 2020 | 111.40 | 111.40 | 111.40 | 2,113,955 | -0.56(-0.50%) | |
Dec 30, 2020 | 112.73 | 114.48 | 111.11 | 111.96 | 2,113,955 | -0.90(-0.80%) |
Dec 29, 2020 | 114.81 | 115.10 | 112.40 | 112.86 | 1,278,113 | -1.14(-1.00%) |
Dec 28, 2020 | 113.50 | 115.91 | 112.67 | 114.00 | 1,935,585 | +1.07(+0.94%) |
Dec 24, 2020 | 112.96 | 113.99 | 112.17 | 112.94 | 861,831 | -0.90(-0.79%) |
Dec 23, 2020 | 112.48 | 115.45 | 112.17 | 113.84 | 2,022,691 | +2.66(+2.39%) |
Dec 22, 2020 | 110.85 | 111.84 | 109.31 | 111.18 | 1,658,062 | +0.07(+0.06%) |
Dec 21, 2020 | 109.31 | 112.34 | 107.35 | 111.11 | 3,856,648 | -3.35(-2.92%) |
Dec 18, 2020 | 113.10 | 115.05 | 111.58 | 114.46 | 3,237,259 | +1.11(+0.98%) |
Dec 17, 2020 | 115.32 | 115.70 | 112.69 | 113.35 | 2,071,339 | -0.41(-0.36%) |
Dec 16, 2020 | 112.06 | 114.81 | 111.12 | 113.77 | 2,346,611 | +1.11(+0.99%) |
Dec 15, 2020 | 107.83 | 113.30 | 107.14 | 112.65 | 3,237,365 | +6.48(+6.10%) |
Dec 14, 2020 | 110.98 | 111.31 | 105.84 | 106.18 | 2,833,288 | -3.40(-3.10%) |
Dec 11, 2020 | 111.24 | 111.94 | 108.21 | 109.57 | 2,190,685 | -1.88(-1.68%) |
Dec 10, 2020 | 107.71 | 111.66 | 107.71 | 111.45 | 1,854,721 | +1.70(+1.55%) |
Dec 09, 2020 | 111.45 | 112.10 | 107.95 | 109.75 | 2,186,140 | -0.15(-0.13%) |
Dec 08, 2020 | 109.23 | 111.73 | 108.93 | 109.90 | 2,881,061 | -0.01(-0.01%) |
Dec 07, 2020 | 111.33 | 111.51 | 108.13 | 109.91 | 3,778,175 | -2.15(-1.92%) |
Dec 04, 2020 | 108.11 | 112.08 | 106.83 | 112.06 | 3,036,108 | +4.95(+4.62%) |
Dec 03, 2020 | 105.75 | 108.99 | 104.56 | 107.11 | 3,203,301 | +3.32(+3.20%) |
Dec 02, 2020 | 100.46 | 105.11 | 99.46 | 103.80 | 2,987,922 | +2.73(+2.71%) |