Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 112.94 | 114.55 | 111.48 | 113.71 | 983,500 | +1.46(+1.30%) |
Feb 25, 2021 | 114.53 | 115.07 | 111.20 | 112.25 | 1,468,961 | -2.90(-2.52%) |
Feb 24, 2021 | 112.61 | 115.54 | 112.26 | 115.15 | 946,188 | +2.35(+2.08%) |
Feb 23, 2021 | 113.93 | 114.00 | 109.34 | 112.80 | 1,325,681 | -1.52(-1.33%) |
Feb 22, 2021 | 117.42 | 117.64 | 114.26 | 114.32 | 856,415 | -3.67(-3.11%) |
Feb 19, 2021 | 118.99 | 119.51 | 117.88 | 117.99 | 726,800 | -0.25(-0.21%) |
Feb 18, 2021 | 120.74 | 120.74 | 117.12 | 118.24 | 728,223 | -2.71(-2.24%) |
Feb 17, 2021 | 122.00 | 122.49 | 119.31 | 120.95 | 598,079 | -1.83(-1.49%) |
Feb 16, 2021 | 125.29 | 127.68 | 122.30 | 122.78 | 1,162,058 | -2.49(-1.99%) |
Feb 12, 2021 | 122.41 | 125.63 | 122.14 | 125.27 | 744,900 | +2.27(+1.85%) |
Feb 11, 2021 | 119.94 | 124.87 | 119.45 | 123.00 | 1,454,885 | +3.78(+3.17%) |
Feb 10, 2021 | 115.17 | 119.92 | 115.09 | 119.22 | 1,148,209 | +5.05(+4.42%) |
Feb 09, 2021 | 113.34 | 116.17 | 113.34 | 114.17 | 914,996 | +0.67(+0.59%) |
Feb 08, 2021 | 114.14 | 114.70 | 112.58 | 113.50 | 632,715 | -0.03(-0.03%) |
Feb 05, 2021 | 113.62 | 114.41 | 111.93 | 113.53 | 878,100 | +0.10(+0.09%) |
Feb 04, 2021 | 113.55 | 114.17 | 112.69 | 113.43 | 726,005 | -0.40(-0.35%) |
Feb 03, 2021 | 118.90 | 119.05 | 112.54 | 113.83 | 1,077,555 | -3.90(-3.31%) |
Feb 02, 2021 | 122.20 | 124.48 | 117.73 | 117.73 | 1,504,670 | +0.24(+0.20%) |
Feb 01, 2021 | 116.91 | 119.32 | 116.15 | 117.49 | 1,259,963 | +2.44(+2.12%) |
Jan 29, 2021 | 114.35 | 116.38 | 113.26 | 115.05 | 1,150,000 | +0.16(+0.14%) |
Jan 28, 2021 | 111.08 | 115.99 | 110.56 | 114.89 | 1,072,303 | +5.34(+4.87%) |
Jan 27, 2021 | 110.31 | 111.50 | 107.71 | 109.55 | 957,773 | -3.80(-3.35%) |
Jan 26, 2021 | 116.05 | 116.78 | 112.54 | 113.35 | 913,175 | -2.38(-2.06%) |
Jan 25, 2021 | 117.17 | 117.89 | 114.25 | 115.73 | 830,987 | -1.09(-0.93%) |
Jan 22, 2021 | 117.88 | 118.51 | 116.08 | 116.82 | 914,700 | -1.46(-1.23%) |
Jan 21, 2021 | 119.70 | 119.97 | 117.54 | 118.28 | 709,611 | -1.39(-1.16%) |
Jan 20, 2021 | 119.88 | 120.18 | 118.16 | 119.67 | 861,210 | -0.16(-0.13%) |
Jan 19, 2021 | 117.30 | 119.97 | 116.54 | 119.83 | 1,025,705 | +4.33(+3.75%) |
Jan 15, 2021 | 115.01 | 115.74 | 113.77 | 115.50 | 808,400 | +0.26(+0.23%) |
Jan 14, 2021 | 115.14 | 116.04 | 113.64 | 115.24 | 694,241 | +0.49(+0.43%) |
Jan 13, 2021 | 115.86 | 117.29 | 114.73 | 114.75 | 869,969 | -0.94(-0.81%) |
Jan 12, 2021 | 115.44 | 117.61 | 115.02 | 115.69 | 814,073 | +0.29(+0.25%) |
Jan 11, 2021 | 112.50 | 115.81 | 111.44 | 115.40 | 874,485 | +2.91(+2.59%) |
Jan 08, 2021 | 109.36 | 112.77 | 109.36 | 112.49 | 1,215,400 | +3.92(+3.61%) |
Jan 07, 2021 | 106.82 | 108.80 | 106.52 | 108.57 | 1,824,521 | +2.33(+2.19%) |
Jan 06, 2021 | 103.79 | 107.28 | 103.79 | 106.24 | 1,480,325 | +1.41(+1.35%) |
Jan 05, 2021 | 103.22 | 105.33 | 103.00 | 104.83 | 858,123 | +1.10(+1.06%) |
Jan 04, 2021 | 104.84 | 104.98 | 103.07 | 103.73 | 1,279,746 | -0.34(-0.33%) |
Dec 31, 2020 | 104.07 | 104.07 | 104.07 | 553,077 | +0.88(+0.85%) | |
Dec 30, 2020 | 103.14 | 104.05 | 102.59 | 103.19 | 553,077 | +0.48(+0.47%) |
Dec 29, 2020 | 103.37 | 103.64 | 101.18 | 102.71 | 549,151 | -0.17(-0.17%) |
Dec 28, 2020 | 106.14 | 106.55 | 102.78 | 102.88 | 582,003 | -2.43(-2.31%) |
Dec 24, 2020 | 104.89 | 106.22 | 104.66 | 105.31 | 277,700 | +0.45(+0.43%) |
Dec 23, 2020 | 105.05 | 105.40 | 103.34 | 104.86 | 618,868 | -0.03(-0.03%) |
Dec 22, 2020 | 104.10 | 105.58 | 103.84 | 104.89 | 523,093 | +1.22(+1.18%) |
Dec 21, 2020 | 103.36 | 103.70 | 99.51 | 103.67 | 1,097,981 | -1.33(-1.27%) |
Dec 18, 2020 | 104.01 | 105.51 | 103.07 | 105.00 | 2,669,300 | +1.38(+1.33%) |
Dec 17, 2020 | 100.36 | 103.93 | 99.46 | 103.62 | 1,194,002 | +3.49(+3.49%) |
Dec 16, 2020 | 100.44 | 101.15 | 99.70 | 100.13 | 939,898 | +0.12(+0.12%) |
Dec 15, 2020 | 98.82 | 100.42 | 98.05 | 100.01 | 1,218,976 | +2.08(+2.12%) |
Dec 14, 2020 | 96.00 | 98.45 | 95.79 | 97.93 | 1,869,366 | +2.70(+2.84%) |
Dec 11, 2020 | 94.34 | 95.66 | 93.52 | 95.23 | 1,113,600 | +0.05(+0.05%) |
Dec 10, 2020 | 95.14 | 96.29 | 94.19 | 95.18 | 2,249,586 | +2.87(+3.11%) |
Dec 09, 2020 | 94.22 | 95.16 | 91.87 | 92.31 | 1,166,280 | -1.94(-2.06%) |
Dec 08, 2020 | 93.35 | 95.29 | 93.01 | 94.25 | 1,386,882 | +0.82(+0.88%) |
Dec 07, 2020 | 95.31 | 96.75 | 92.02 | 93.43 | 1,373,669 | -1.97(-2.06%) |
Dec 04, 2020 | 93.36 | 95.46 | 93.22 | 95.40 | 1,707,300 | +1.93(+2.06%) |
Dec 03, 2020 | 93.00 | 93.80 | 91.97 | 93.47 | 1,855,609 | +0.26(+0.28%) |
Dec 02, 2020 | 95.66 | 96.11 | 92.96 | 93.21 | 1,834,636 | -2.56(-2.67%) |