Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 123.00 | 125.14 | 119.50 | 121.19 | 104,900 | -1.87(-1.52%) |
Feb 25, 2021 | 122.80 | 127.64 | 119.74 | 123.06 | 172,295 | +0.26(+0.21%) |
Feb 24, 2021 | 120.25 | 125.26 | 118.73 | 122.80 | 146,067 | +2.61(+2.17%) |
Feb 23, 2021 | 119.00 | 122.91 | 116.97 | 120.19 | 144,424 | +0.70(+0.59%) |
Feb 22, 2021 | 120.88 | 122.00 | 117.90 | 119.49 | 117,410 | -2.39(-1.96%) |
Feb 19, 2021 | 121.27 | 127.20 | 120.62 | 121.88 | 91,300 | +0.79(+0.65%) |
Feb 18, 2021 | 120.28 | 124.28 | 119.51 | 121.09 | 178,603 | -0.72(-0.59%) |
Feb 17, 2021 | 119.93 | 121.99 | 117.94 | 121.81 | 135,838 | +1.40(+1.16%) |
Feb 16, 2021 | 122.75 | 123.05 | 118.17 | 120.41 | 185,940 | -1.82(-1.49%) |
Feb 12, 2021 | 120.36 | 124.83 | 118.35 | 122.23 | 130,000 | +1.41(+1.17%) |
Feb 11, 2021 | 122.73 | 123.39 | 118.29 | 120.82 | 357,751 | -1.85(-1.51%) |
Feb 10, 2021 | 125.20 | 128.04 | 121.95 | 122.67 | 158,854 | -2.53(-2.02%) |
Feb 09, 2021 | 124.52 | 125.81 | 123.07 | 125.20 | 304,500 | +0.68(+0.55%) |
Feb 08, 2021 | 120.50 | 125.65 | 118.53 | 124.52 | 281,423 | +4.02(+3.34%) |
Feb 05, 2021 | 123.50 | 123.50 | 116.01 | 120.50 | 507,700 | +8.28(+7.38%) |
Feb 04, 2021 | 111.45 | 112.49 | 109.50 | 112.22 | 212,238 | +1.09(+0.98%) |
Feb 03, 2021 | 110.00 | 113.55 | 110.00 | 111.13 | 125,167 | +0.32(+0.29%) |
Feb 02, 2021 | 116.01 | 117.39 | 109.77 | 110.81 | 515,110 | -5.18(-4.47%) |
Feb 01, 2021 | 120.00 | 122.48 | 113.98 | 115.99 | 271,204 | -2.77(-2.33%) |
Jan 29, 2021 | 115.33 | 123.23 | 114.51 | 118.76 | 204,500 | +3.13(+2.71%) |
Jan 28, 2021 | 122.54 | 127.54 | 114.31 | 115.63 | 531,482 | -6.39(-5.24%) |
Jan 27, 2021 | 120.10 | 131.99 | 119.52 | 122.02 | 719,955 | +1.92(+1.60%) |
Jan 26, 2021 | 119.74 | 124.98 | 117.20 | 120.10 | 224,308 | +0.35(+0.29%) |
Jan 25, 2021 | 116.39 | 124.30 | 116.39 | 119.75 | 304,269 | +2.80(+2.39%) |
Jan 22, 2021 | 108.76 | 119.69 | 108.34 | 116.95 | 281,600 | +7.60(+6.95%) |
Jan 21, 2021 | 110.10 | 111.37 | 106.75 | 109.35 | 117,523 | -0.36(-0.33%) |
Jan 20, 2021 | 109.27 | 110.59 | 107.00 | 109.71 | 187,601 | +0.00(+0.00%) |
Jan 19, 2021 | 110.06 | 110.61 | 107.64 | 109.71 | 158,684 | +0.67(+0.61%) |
Jan 15, 2021 | 112.72 | 115.93 | 108.61 | 109.04 | 147,700 | -4.96(-4.35%) |
Jan 14, 2021 | 112.92 | 117.11 | 112.51 | 114.00 | 134,239 | +1.81(+1.61%) |
Jan 13, 2021 | 112.14 | 114.00 | 109.00 | 112.19 | 76,119 | +0.28(+0.25%) |
Jan 12, 2021 | 116.12 | 117.15 | 110.25 | 111.91 | 146,265 | -3.61(-3.12%) |
Jan 11, 2021 | 116.08 | 117.09 | 113.40 | 115.52 | 127,325 | -0.07(-0.06%) |
Jan 08, 2021 | 115.19 | 117.45 | 112.14 | 115.59 | 139,200 | +0.59(+0.51%) |
Jan 07, 2021 | 110.36 | 116.09 | 109.36 | 115.00 | 128,470 | +5.63(+5.15%) |
Jan 06, 2021 | 108.35 | 111.17 | 105.45 | 109.37 | 171,682 | +0.83(+0.76%) |
Jan 05, 2021 | 110.00 | 112.43 | 105.16 | 108.54 | 118,727 | -1.22(-1.11%) |
Jan 04, 2021 | 112.11 | 112.53 | 107.44 | 109.76 | 119,809 | -1.41(-1.27%) |
Dec 31, 2020 | 111.17 | 111.17 | 111.17 | 110,726 | +0.05(+0.04%) | |
Dec 30, 2020 | 110.60 | 112.38 | 110.22 | 111.12 | 110,726 | +1.06(+0.96%) |
Dec 29, 2020 | 113.54 | 114.60 | 109.10 | 110.06 | 142,549 | -3.21(-2.83%) |
Dec 28, 2020 | 121.70 | 121.93 | 113.04 | 113.27 | 175,311 | -6.85(-5.70%) |
Dec 24, 2020 | 120.12 | 120.98 | 118.30 | 120.12 | 51,800 | +2.58(+2.19%) |
Dec 23, 2020 | 117.81 | 118.28 | 113.33 | 117.54 | 144,516 | -0.42(-0.36%) |
Dec 22, 2020 | 118.90 | 121.02 | 117.60 | 117.96 | 129,166 | -0.38(-0.32%) |
Dec 21, 2020 | 115.74 | 118.99 | 111.65 | 118.34 | 195,581 | +1.22(+1.04%) |
Dec 18, 2020 | 124.35 | 125.25 | 116.55 | 117.12 | 809,600 | -3.26(-2.71%) |
Dec 17, 2020 | 121.73 | 123.46 | 119.81 | 120.38 | 120,915 | -1.54(-1.26%) |
Dec 16, 2020 | 122.44 | 126.00 | 120.54 | 121.92 | 231,321 | -0.94(-0.77%) |
Dec 15, 2020 | 121.34 | 124.34 | 120.22 | 122.86 | 117,004 | +2.13(+1.76%) |
Dec 14, 2020 | 120.94 | 126.82 | 117.09 | 120.73 | 234,321 | +1.30(+1.09%) |
Dec 11, 2020 | 120.60 | 122.84 | 118.84 | 119.43 | 71,400 | -1.01(-0.84%) |
Dec 10, 2020 | 120.24 | 123.47 | 118.11 | 120.44 | 162,727 | +1.35(+1.13%) |
Dec 09, 2020 | 116.40 | 120.86 | 116.40 | 119.09 | 106,492 | -3.51(-2.86%) |
Dec 08, 2020 | 121.20 | 123.70 | 119.78 | 122.60 | 126,106 | +1.77(+1.46%) |
Dec 07, 2020 | 120.90 | 123.40 | 119.73 | 120.83 | 93,929 | +2.36(+1.99%) |
Dec 04, 2020 | 117.51 | 121.03 | 115.50 | 118.47 | 114,800 | +0.14(+0.12%) |
Dec 03, 2020 | 116.73 | 119.18 | 113.99 | 118.33 | 80,599 | +1.19(+1.02%) |
Dec 02, 2020 | 116.65 | 118.97 | 114.72 | 117.14 | 103,806 | +0.04(+0.03%) |