Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 124.70 | 126.20 | 122.22 | 125.12 | 385,839 | +1.95(+1.58%) |
Feb 25, 2021 | 128.18 | 129.04 | 122.40 | 123.17 | 182,043 | -5.71(-4.43%) |
Feb 24, 2021 | 128.65 | 129.89 | 127.14 | 128.88 | 373,302 | +0.05(+0.04%) |
Feb 23, 2021 | 125.27 | 129.46 | 120.78 | 128.84 | 254,015 | +0.36(+0.28%) |
Feb 22, 2021 | 131.58 | 132.09 | 128.41 | 128.48 | 81,613 | -4.05(-3.06%) |
Feb 19, 2021 | 131.46 | 133.26 | 131.46 | 132.53 | 101,814 | +1.88(+1.44%) |
Feb 18, 2021 | 130.31 | 131.31 | 128.84 | 130.65 | 50,415 | -0.93(-0.70%) |
Feb 17, 2021 | 132.26 | 132.26 | 129.59 | 131.57 | 105,368 | -1.58(-1.18%) |
Feb 16, 2021 | 134.61 | 135.02 | 132.01 | 133.15 | 89,103 | -0.81(-0.60%) |
Feb 12, 2021 | 132.24 | 134.05 | 131.75 | 133.96 | 67,808 | +1.10(+0.83%) |
Feb 11, 2021 | 133.40 | 134.05 | 131.76 | 132.85 | 89,023 | +0.36(+0.27%) |
Feb 10, 2021 | 133.30 | 133.52 | 130.22 | 132.50 | 137,699 | +0.52(+0.40%) |
Feb 09, 2021 | 131.06 | 132.49 | 131.06 | 131.98 | 183,950 | +0.60(+0.46%) |
Feb 08, 2021 | 131.34 | 131.82 | 130.66 | 131.38 | 139,418 | +0.97(+0.75%) |
Feb 05, 2021 | 128.07 | 130.40 | 128.07 | 130.40 | 128,206 | +2.94(+2.30%) |
Feb 04, 2021 | 126.93 | 127.69 | 126.46 | 127.47 | 92,273 | +1.27(+1.01%) |
Feb 03, 2021 | 127.33 | 127.33 | 125.36 | 126.19 | 85,948 | -0.23(-0.18%) |
Feb 02, 2021 | 125.16 | 126.66 | 125.16 | 126.42 | 113,600 | +2.98(+2.41%) |
Feb 01, 2021 | 122.41 | 123.70 | 120.86 | 123.45 | 108,502 | +2.61(+2.16%) |
Jan 29, 2021 | 122.15 | 122.52 | 118.95 | 120.84 | 121,202 | -1.31(-1.07%) |
Jan 28, 2021 | 120.51 | 123.41 | 120.51 | 122.15 | 87,412 | +2.94(+2.46%) |
Jan 27, 2021 | 121.29 | 122.40 | 118.41 | 119.21 | 120,946 | -4.33(-3.50%) |
Jan 26, 2021 | 126.22 | 126.61 | 123.40 | 123.53 | 95,475 | -2.26(-1.79%) |
Jan 25, 2021 | 126.57 | 127.59 | 122.37 | 125.79 | 104,289 | +0.18(+0.14%) |
Jan 22, 2021 | 124.79 | 125.78 | 124.52 | 125.61 | 66,387 | +0.22(+0.17%) |
Jan 21, 2021 | 126.07 | 126.10 | 125.07 | 125.40 | 66,025 | +0.23(+0.18%) |
Jan 20, 2021 | 125.01 | 125.46 | 124.38 | 125.17 | 103,963 | +1.40(+1.13%) |
Jan 19, 2021 | 123.47 | 123.89 | 122.64 | 123.77 | 168,696 | +1.39(+1.13%) |
Jan 15, 2021 | 123.72 | 124.04 | 121.29 | 122.38 | 108,514 | -1.05(-0.85%) |
Jan 14, 2021 | 124.77 | 125.58 | 123.35 | 123.44 | 65,759 | -0.83(-0.67%) |
Jan 13, 2021 | 125.16 | 125.73 | 124.20 | 124.26 | 63,119 | -0.72(-0.58%) |
Jan 12, 2021 | 123.34 | 125.07 | 123.34 | 124.98 | 75,370 | +2.15(+1.75%) |
Jan 11, 2021 | 120.75 | 123.58 | 120.39 | 122.83 | 77,076 | +1.32(+1.09%) |
Jan 08, 2021 | 121.24 | 122.48 | 119.99 | 121.52 | 81,512 | +0.90(+0.74%) |
Jan 07, 2021 | 117.58 | 120.62 | 117.58 | 120.62 | 75,685 | +4.20(+3.60%) |
Jan 06, 2021 | 115.94 | 118.01 | 115.08 | 116.42 | 425,939 | -0.45(-0.39%) |
Jan 05, 2021 | 114.52 | 116.93 | 114.51 | 116.88 | 75,247 | +2.07(+1.80%) |
Jan 04, 2021 | 117.10 | 117.29 | 113.10 | 114.81 | 238,421 | -1.74(-1.50%) |
Dec 31, 2020 | 116.55 | 116.55 | 116.55 | 56,749 | -0.91(-0.77%) | |
Dec 30, 2020 | 117.39 | 117.92 | 117.21 | 117.46 | 56,749 | +0.54(+0.46%) |
Dec 29, 2020 | 118.02 | 118.55 | 116.06 | 116.92 | 64,391 | -0.02(-0.02%) |
Dec 28, 2020 | 121.27 | 121.27 | 116.93 | 116.93 | 80,982 | -3.49(-2.90%) |
Dec 24, 2020 | 121.16 | 121.43 | 120.14 | 120.42 | 34,919 | -0.48(-0.40%) |
Dec 23, 2020 | 122.28 | 122.28 | 120.69 | 120.91 | 104,011 | -1.12(-0.92%) |
Dec 22, 2020 | 121.27 | 122.16 | 120.37 | 122.03 | 68,040 | +1.24(+1.03%) |
Dec 21, 2020 | 118.98 | 120.83 | 118.09 | 120.79 | 75,964 | +0.79(+0.66%) |
Dec 18, 2020 | 120.16 | 120.59 | 119.13 | 120.00 | 79,323 | +0.25(+0.21%) |
Dec 17, 2020 | 117.94 | 119.80 | 117.94 | 119.75 | 78,038 | +2.60(+2.22%) |
Dec 16, 2020 | 116.48 | 117.31 | 116.00 | 117.16 | 58,902 | +0.76(+0.65%) |
Dec 15, 2020 | 116.03 | 116.66 | 115.56 | 116.40 | 78,190 | +1.42(+1.23%) |
Dec 14, 2020 | 116.32 | 116.70 | 114.98 | 114.98 | 72,173 | -0.50(-0.43%) |
Dec 11, 2020 | 115.54 | 115.93 | 114.13 | 115.48 | 89,987 | -0.22(-0.19%) |
Dec 10, 2020 | 112.00 | 115.78 | 112.00 | 115.70 | 69,488 | +2.98(+2.65%) |
Dec 09, 2020 | 115.54 | 115.65 | 112.11 | 112.71 | 135,383 | -2.44(-2.12%) |
Dec 08, 2020 | 113.70 | 115.52 | 113.70 | 115.16 | 64,038 | +1.07(+0.94%) |
Dec 07, 2020 | 112.92 | 114.23 | 112.92 | 114.08 | 70,943 | +1.16(+1.03%) |
Dec 04, 2020 | 112.08 | 113.00 | 111.97 | 112.92 | 161,795 | +1.25(+1.12%) |
Dec 03, 2020 | 111.01 | 112.36 | 111.01 | 111.67 | 49,686 | +1.25(+1.13%) |
Dec 02, 2020 | 109.04 | 110.42 | 108.04 | 110.42 | 64,134 | +0.30(+0.27%) |