Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 113.16 | 113.35 | 101.75 | 107.57 | 175,500 | -5.69(-5.02%) |
Feb 25, 2021 | 120.66 | 121.51 | 113.00 | 113.26 | 92,698 | -8.05(-6.64%) |
Feb 24, 2021 | 115.46 | 121.99 | 114.23 | 121.31 | 99,032 | +6.22(+5.40%) |
Feb 23, 2021 | 114.90 | 116.09 | 112.38 | 115.09 | 72,025 | -0.43(-0.37%) |
Feb 22, 2021 | 116.45 | 116.78 | 113.46 | 115.52 | 35,765 | -2.09(-1.78%) |
Feb 19, 2021 | 116.90 | 118.20 | 115.86 | 117.61 | 80,400 | +0.79(+0.68%) |
Feb 18, 2021 | 119.15 | 119.15 | 115.45 | 116.82 | 112,023 | -2.89(-2.41%) |
Feb 17, 2021 | 120.14 | 121.49 | 119.23 | 119.71 | 61,306 | -1.78(-1.47%) |
Feb 16, 2021 | 123.50 | 123.52 | 120.14 | 121.49 | 65,946 | -1.68(-1.36%) |
Feb 12, 2021 | 123.32 | 124.00 | 122.27 | 123.17 | 90,400 | -0.58(-0.47%) |
Feb 11, 2021 | 125.48 | 126.14 | 123.25 | 123.75 | 74,805 | -1.30(-1.04%) |
Feb 10, 2021 | 126.80 | 127.74 | 124.56 | 125.05 | 55,786 | -0.98(-0.78%) |
Feb 09, 2021 | 127.10 | 127.10 | 125.48 | 126.03 | 54,864 | -0.66(-0.52%) |
Feb 08, 2021 | 125.33 | 129.00 | 124.15 | 126.69 | 107,927 | +2.59(+2.09%) |
Feb 05, 2021 | 122.05 | 124.10 | 119.48 | 124.10 | 64,500 | +3.29(+2.72%) |
Feb 04, 2021 | 119.28 | 122.87 | 118.14 | 120.81 | 53,445 | +2.25(+1.90%) |
Feb 03, 2021 | 118.86 | 119.87 | 115.43 | 118.56 | 45,179 | +0.35(+0.30%) |
Feb 02, 2021 | 115.08 | 119.12 | 114.89 | 118.21 | 73,711 | +3.64(+3.18%) |
Feb 01, 2021 | 112.55 | 114.65 | 112.13 | 114.57 | 76,730 | +2.02(+1.79%) |
Jan 29, 2021 | 113.52 | 115.34 | 111.64 | 112.55 | 59,800 | -1.36(-1.19%) |
Jan 28, 2021 | 115.38 | 117.31 | 111.21 | 113.91 | 119,043 | -1.84(-1.59%) |
Jan 27, 2021 | 123.04 | 123.04 | 115.42 | 115.75 | 119,552 | -8.38(-6.75%) |
Jan 26, 2021 | 128.80 | 128.80 | 123.70 | 124.13 | 67,063 | -3.33(-2.61%) |
Jan 25, 2021 | 127.57 | 128.54 | 122.86 | 127.46 | 151,107 | -0.34(-0.27%) |
Jan 22, 2021 | 124.23 | 127.99 | 121.45 | 127.80 | 74,800 | +3.40(+2.73%) |
Jan 21, 2021 | 125.49 | 125.97 | 123.31 | 124.40 | 86,520 | -0.55(-0.44%) |
Jan 20, 2021 | 122.23 | 125.52 | 121.52 | 124.95 | 77,458 | +3.48(+2.86%) |
Jan 19, 2021 | 121.57 | 122.01 | 119.05 | 121.47 | 104,126 | +1.04(+0.86%) |
Jan 15, 2021 | 120.73 | 121.76 | 118.02 | 120.43 | 99,400 | -0.90(-0.74%) |
Jan 14, 2021 | 121.49 | 122.09 | 119.81 | 121.33 | 102,750 | +1.06(+0.88%) |
Jan 13, 2021 | 121.85 | 121.85 | 119.37 | 120.27 | 88,353 | -1.19(-0.98%) |
Jan 12, 2021 | 120.16 | 123.29 | 119.99 | 121.46 | 52,452 | +0.36(+0.30%) |
Jan 11, 2021 | 120.97 | 122.50 | 119.22 | 121.10 | 89,094 | -0.57(-0.47%) |
Jan 08, 2021 | 123.49 | 123.82 | 120.55 | 121.67 | 87,400 | -1.82(-1.47%) |
Jan 07, 2021 | 120.15 | 123.58 | 120.15 | 123.49 | 83,450 | +3.75(+3.13%) |
Jan 06, 2021 | 114.13 | 121.56 | 113.27 | 119.74 | 192,498 | +5.07(+4.42%) |
Jan 05, 2021 | 115.49 | 116.42 | 114.49 | 114.67 | 169,898 | -1.59(-1.37%) |
Jan 04, 2021 | 117.63 | 117.66 | 115.23 | 116.26 | 96,678 | -0.83(-0.71%) |
Dec 31, 2020 | 117.09 | 117.09 | 117.09 | 49,180 | +1.07(+0.92%) | |
Dec 30, 2020 | 116.17 | 116.69 | 115.56 | 116.02 | 49,180 | +0.01(+0.01%) |
Dec 29, 2020 | 117.07 | 117.61 | 114.01 | 116.01 | 87,700 | -1.11(-0.95%) |
Dec 28, 2020 | 116.07 | 117.53 | 115.08 | 117.12 | 71,901 | +1.88(+1.63%) |
Dec 24, 2020 | 115.81 | 116.31 | 114.08 | 115.24 | 37,800 | +0.23(+0.20%) |
Dec 23, 2020 | 115.00 | 116.20 | 113.28 | 115.01 | 101,630 | +0.27(+0.24%) |
Dec 22, 2020 | 112.95 | 115.30 | 112.85 | 114.74 | 110,015 | +1.75(+1.55%) |
Dec 21, 2020 | 114.10 | 115.49 | 111.69 | 112.99 | 127,951 | -2.17(-1.88%) |
Dec 18, 2020 | 113.52 | 116.08 | 111.12 | 115.16 | 317,400 | +2.60(+2.31%) |
Dec 17, 2020 | 109.55 | 112.56 | 109.55 | 112.56 | 53,551 | +3.27(+2.99%) |
Dec 16, 2020 | 108.55 | 109.91 | 107.93 | 109.29 | 65,939 | +1.50(+1.39%) |
Dec 15, 2020 | 104.16 | 108.21 | 103.75 | 107.79 | 95,384 | +4.33(+4.19%) |
Dec 14, 2020 | 105.85 | 105.92 | 103.46 | 103.46 | 54,725 | -1.32(-1.26%) |
Dec 11, 2020 | 104.45 | 105.86 | 103.07 | 104.78 | 70,800 | -0.27(-0.26%) |
Dec 10, 2020 | 103.85 | 106.00 | 103.75 | 105.05 | 59,075 | +0.77(+0.74%) |
Dec 09, 2020 | 105.11 | 107.38 | 103.25 | 104.28 | 136,036 | -1.10(-1.04%) |
Dec 08, 2020 | 103.00 | 106.28 | 101.91 | 105.38 | 252,743 | -0.39(-0.37%) |
Dec 07, 2020 | 104.56 | 105.92 | 104.39 | 105.77 | 118,865 | +1.40(+1.34%) |
Dec 04, 2020 | 101.89 | 104.87 | 101.37 | 104.37 | 112,300 | +3.31(+3.28%) |
Dec 03, 2020 | 102.70 | 102.79 | 100.82 | 101.06 | 44,894 | -0.95(-0.93%) |
Dec 02, 2020 | 101.67 | 102.87 | 100.38 | 102.01 | 84,350 | +0.35(+0.34%) |