Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 115.25 | 118.42 | 110.60 | 115.78 | 5,822,200 | +6.09(+5.55%) |
Feb 25, 2021 | 119.96 | 120.00 | 109.10 | 109.69 | 3,951,770 | -10.65(-8.85%) |
Feb 24, 2021 | 119.10 | 121.02 | 114.09 | 120.34 | 2,645,910 | +0.95(+0.80%) |
Feb 23, 2021 | 114.00 | 120.43 | 106.96 | 119.39 | 6,517,524 | +1.57(+1.33%) |
Feb 22, 2021 | 119.70 | 124.07 | 117.02 | 117.82 | 3,507,826 | -2.53(-2.10%) |
Feb 19, 2021 | 117.47 | 122.30 | 115.75 | 120.35 | 3,624,600 | +4.69(+4.05%) |
Feb 18, 2021 | 115.93 | 117.56 | 113.00 | 115.66 | 2,642,222 | -1.94(-1.65%) |
Feb 17, 2021 | 114.00 | 118.65 | 110.64 | 117.60 | 3,457,817 | +2.34(+2.03%) |
Feb 16, 2021 | 119.16 | 120.55 | 115.13 | 115.26 | 3,602,432 | -3.56(-3.00%) |
Feb 12, 2021 | 111.81 | 119.43 | 111.00 | 118.82 | 4,150,900 | +6.23(+5.53%) |
Feb 11, 2021 | 115.52 | 117.00 | 110.01 | 112.59 | 3,793,065 | -0.99(-0.87%) |
Feb 10, 2021 | 119.10 | 119.39 | 112.45 | 113.58 | 3,907,899 | -3.24(-2.77%) |
Feb 09, 2021 | 120.45 | 123.70 | 115.64 | 116.82 | 4,218,554 | -4.41(-3.64%) |
Feb 08, 2021 | 125.99 | 127.99 | 116.46 | 121.23 | 9,687,768 | -7.68(-5.96%) |
Feb 05, 2021 | 121.74 | 129.00 | 121.55 | 128.91 | 6,042,700 | +10.57(+8.93%) |
Feb 04, 2021 | 115.44 | 118.89 | 110.82 | 118.34 | 6,129,257 | +9.29(+8.52%) |
Feb 03, 2021 | 110.15 | 113.17 | 107.00 | 109.05 | 3,489,930 | -1.56(-1.41%) |
Feb 02, 2021 | 107.83 | 111.45 | 105.57 | 110.61 | 3,603,136 | +6.63(+6.38%) |
Feb 01, 2021 | 104.45 | 107.25 | 102.56 | 103.98 | 2,463,586 | +0.26(+0.25%) |
Jan 29, 2021 | 106.13 | 107.38 | 101.48 | 103.72 | 4,110,100 | -3.31(-3.09%) |
Jan 28, 2021 | 100.89 | 110.85 | 99.74 | 107.03 | 5,640,542 | +9.33(+9.55%) |
Jan 27, 2021 | 97.20 | 106.25 | 93.13 | 97.70 | 7,035,947 | -1.80(-1.81%) |
Jan 26, 2021 | 106.20 | 106.32 | 98.94 | 99.50 | 4,055,499 | -4.53(-4.35%) |
Jan 25, 2021 | 110.02 | 111.02 | 101.50 | 104.03 | 4,057,784 | -5.38(-4.92%) |
Jan 22, 2021 | 106.00 | 110.89 | 104.76 | 109.41 | 3,589,000 | +2.22(+2.07%) |
Jan 21, 2021 | 106.31 | 108.89 | 103.25 | 107.19 | 2,733,497 | +1.24(+1.17%) |
Jan 20, 2021 | 104.55 | 107.79 | 102.31 | 105.95 | 3,182,588 | +5.53(+5.51%) |
Jan 19, 2021 | 101.11 | 102.56 | 95.42 | 100.42 | 4,975,536 | +1.31(+1.32%) |
Jan 15, 2021 | 103.96 | 106.14 | 98.91 | 99.11 | 4,395,100 | -7.32(-6.88%) |
Jan 14, 2021 | 102.11 | 107.34 | 101.90 | 106.43 | 4,437,303 | +2.22(+2.13%) |
Jan 13, 2021 | 104.88 | 106.80 | 101.85 | 104.21 | 2,746,707 | -1.74(-1.64%) |
Jan 12, 2021 | 100.44 | 106.39 | 98.17 | 105.95 | 4,996,605 | +5.57(+5.55%) |
Jan 11, 2021 | 90.59 | 102.59 | 90.00 | 100.38 | 7,444,863 | +6.63(+7.07%) |
Jan 08, 2021 | 87.95 | 94.75 | 87.27 | 93.75 | 4,707,500 | +6.25(+7.14%) |
Jan 07, 2021 | 89.30 | 92.19 | 87.00 | 87.50 | 3,486,519 | -1.71(-1.92%) |
Jan 06, 2021 | 91.76 | 94.49 | 86.41 | 89.21 | 9,520,368 | +2.23(+2.56%) |
Jan 05, 2021 | 80.26 | 87.29 | 80.17 | 86.98 | 3,249,150 | +6.09(+7.53%) |
Jan 04, 2021 | 85.26 | 87.00 | 80.15 | 80.89 | 4,260,811 | -5.48(-6.34%) |
Dec 31, 2020 | 86.37 | 86.37 | 86.37 | 1,699,593 | -0.72(-0.83%) | |
Dec 30, 2020 | 88.50 | 88.82 | 86.71 | 87.09 | 1,699,593 | -1.18(-1.34%) |
Dec 29, 2020 | 89.18 | 90.28 | 86.10 | 88.27 | 2,610,959 | -0.44(-0.50%) |
Dec 28, 2020 | 96.34 | 96.49 | 88.59 | 88.71 | 3,701,316 | -5.95(-6.29%) |
Dec 24, 2020 | 96.13 | 97.86 | 94.11 | 94.66 | 1,911,000 | -1.43(-1.49%) |
Dec 23, 2020 | 97.32 | 99.24 | 95.59 | 96.09 | 4,432,687 | +0.37(+0.39%) |
Dec 22, 2020 | 92.93 | 96.59 | 90.01 | 95.72 | 3,450,782 | +3.00(+3.24%) |
Dec 21, 2020 | 89.31 | 93.72 | 88.59 | 92.72 | 3,277,645 | +0.78(+0.85%) |
Dec 18, 2020 | 92.38 | 95.58 | 90.03 | 91.94 | 11,043,101 | +0.40(+0.44%) |
Dec 17, 2020 | 88.80 | 91.85 | 86.94 | 91.54 | 6,003,889 | +2.81(+3.17%) |
Dec 16, 2020 | 82.71 | 89.10 | 81.65 | 88.73 | 5,914,276 | +5.64(+6.79%) |
Dec 15, 2020 | 79.53 | 83.14 | 77.05 | 83.09 | 5,248,346 | +4.08(+5.16%) |
Dec 14, 2020 | 76.00 | 84.49 | 75.54 | 79.01 | 9,177,700 | +4.59(+6.17%) |
Dec 11, 2020 | 75.37 | 78.34 | 72.98 | 74.42 | 3,331,800 | -1.12(-1.48%) |
Dec 10, 2020 | 73.40 | 76.65 | 72.09 | 75.54 | 3,197,678 | +0.87(+1.17%) |
Dec 09, 2020 | 78.28 | 80.87 | 74.11 | 74.67 | 6,389,058 | -4.10(-5.21%) |
Dec 08, 2020 | 72.00 | 79.74 | 71.40 | 78.77 | 7,462,954 | +6.42(+8.87%) |
Dec 07, 2020 | 71.24 | 73.12 | 70.72 | 72.35 | 1,928,070 | +1.58(+2.23%) |
Dec 04, 2020 | 71.75 | 72.10 | 69.05 | 70.77 | 3,176,400 | -0.96(-1.34%) |
Dec 03, 2020 | 71.51 | 73.93 | 70.27 | 71.73 | 2,869,762 | -0.11(-0.15%) |
Dec 02, 2020 | 69.48 | 73.31 | 68.34 | 71.84 | 2,848,483 | +1.81(+2.58%) |