Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 141.89 | 142.85 | 137.29 | 139.85 | 431,176 | -2.53(-1.78%) |
Feb 25, 2021 | 147.88 | 148.37 | 142.35 | 142.38 | 348,496 | -5.09(-3.45%) |
Feb 24, 2021 | 144.06 | 147.65 | 142.97 | 147.47 | 304,040 | +4.37(+3.05%) |
Feb 23, 2021 | 142.00 | 143.76 | 137.97 | 143.10 | 407,699 | +0.17(+0.12%) |
Feb 22, 2021 | 140.77 | 144.47 | 140.77 | 142.94 | 309,252 | +0.61(+0.43%) |
Feb 19, 2021 | 139.87 | 142.90 | 138.93 | 142.33 | 294,056 | +3.78(+2.73%) |
Feb 18, 2021 | 143.47 | 145.88 | 138.07 | 138.55 | 1,000,456 | -5.70(-3.95%) |
Feb 17, 2021 | 145.07 | 145.32 | 142.66 | 144.25 | 685,331 | -1.62(-1.11%) |
Feb 16, 2021 | 148.49 | 148.85 | 145.50 | 145.87 | 779,652 | -1.89(-1.28%) |
Feb 12, 2021 | 145.35 | 148.23 | 144.64 | 147.76 | 431,305 | +2.73(+1.88%) |
Feb 11, 2021 | 145.21 | 147.87 | 143.86 | 145.03 | 771,638 | +0.80(+0.55%) |
Feb 10, 2021 | 145.39 | 147.24 | 142.06 | 144.23 | 1,086,623 | +2.25(+1.58%) |
Feb 09, 2021 | 135.86 | 143.10 | 133.85 | 141.99 | 1,032,516 | +10.01(+7.58%) |
Feb 08, 2021 | 118.16 | 132.66 | 118.16 | 131.98 | 1,413,731 | +19.67(+17.52%) |
Feb 05, 2021 | 114.06 | 114.71 | 112.25 | 112.30 | 385,763 | -0.53(-0.47%) |
Feb 04, 2021 | 112.50 | 112.85 | 111.58 | 112.83 | 309,901 | +0.63(+0.56%) |
Feb 03, 2021 | 111.39 | 112.55 | 110.31 | 112.20 | 288,080 | +0.32(+0.29%) |
Feb 02, 2021 | 114.60 | 115.28 | 111.64 | 111.89 | 417,149 | -1.51(-1.33%) |
Feb 01, 2021 | 111.06 | 113.66 | 110.15 | 113.39 | 334,224 | +3.31(+3.00%) |
Jan 29, 2021 | 112.89 | 114.12 | 109.92 | 110.09 | 581,447 | -3.67(-3.22%) |
Jan 28, 2021 | 115.33 | 117.92 | 113.42 | 113.75 | 458,242 | -1.43(-1.24%) |
Jan 27, 2021 | 114.34 | 120.00 | 113.80 | 115.18 | 593,558 | -0.31(-0.27%) |
Jan 26, 2021 | 114.36 | 116.31 | 114.28 | 115.49 | 435,045 | +1.92(+1.69%) |
Jan 25, 2021 | 112.01 | 114.83 | 111.71 | 113.57 | 286,048 | +0.57(+0.50%) |
Jan 22, 2021 | 111.42 | 113.25 | 111.28 | 113.00 | 216,303 | +0.50(+0.44%) |
Jan 21, 2021 | 113.73 | 115.09 | 112.48 | 112.50 | 427,279 | -0.99(-0.87%) |
Jan 20, 2021 | 112.31 | 113.73 | 111.61 | 113.49 | 427,360 | +1.50(+1.34%) |
Jan 19, 2021 | 110.82 | 112.04 | 109.54 | 112.00 | 402,844 | +1.78(+1.61%) |
Jan 15, 2021 | 108.68 | 110.61 | 107.87 | 110.22 | 294,577 | -0.59(-0.53%) |
Jan 14, 2021 | 109.34 | 111.29 | 108.74 | 110.81 | 344,432 | +1.91(+1.75%) |
Jan 13, 2021 | 108.60 | 109.65 | 107.64 | 108.90 | 341,978 | +0.21(+0.19%) |
Jan 12, 2021 | 107.88 | 110.32 | 107.55 | 108.69 | 351,652 | +1.62(+1.51%) |
Jan 11, 2021 | 105.45 | 107.46 | 105.45 | 107.07 | 276,405 | +0.92(+0.87%) |
Jan 08, 2021 | 106.72 | 106.76 | 104.74 | 106.15 | 266,050 | +0.49(+0.46%) |
Jan 07, 2021 | 105.91 | 106.87 | 105.26 | 105.66 | 276,734 | +0.80(+0.76%) |
Jan 06, 2021 | 102.76 | 106.67 | 102.76 | 104.86 | 462,644 | +4.05(+4.01%) |
Jan 05, 2021 | 99.58 | 101.55 | 99.18 | 100.81 | 361,194 | +1.80(+1.82%) |
Jan 04, 2021 | 101.65 | 102.84 | 98.78 | 99.02 | 427,172 | -2.59(-2.55%) |
Dec 31, 2020 | 101.60 | 101.60 | 101.60 | 236,684 | +0.76(+0.75%) | |
Dec 30, 2020 | 100.48 | 102.25 | 100.20 | 100.84 | 236,684 | +0.38(+0.38%) |
Dec 29, 2020 | 101.54 | 101.65 | 100.21 | 100.47 | 258,564 | -1.01(-0.99%) |
Dec 28, 2020 | 102.30 | 103.24 | 101.31 | 101.47 | 207,656 | -0.17(-0.17%) |
Dec 24, 2020 | 102.22 | 102.22 | 100.60 | 101.64 | 96,690 | +0.14(+0.14%) |
Dec 23, 2020 | 99.74 | 102.69 | 99.74 | 101.50 | 274,815 | +2.19(+2.20%) |
Dec 22, 2020 | 101.00 | 101.00 | 98.77 | 99.32 | 245,045 | -1.81(-1.79%) |
Dec 21, 2020 | 99.69 | 101.50 | 98.24 | 101.12 | 468,810 | +1.02(+1.02%) |
Dec 18, 2020 | 100.25 | 101.19 | 99.08 | 100.11 | 837,287 | +0.13(+0.13%) |
Dec 17, 2020 | 99.31 | 100.44 | 98.57 | 99.98 | 273,784 | +0.87(+0.88%) |
Dec 16, 2020 | 99.08 | 99.20 | 98.31 | 99.11 | 269,452 | +0.93(+0.95%) |
Dec 15, 2020 | 97.18 | 98.29 | 95.94 | 98.18 | 241,912 | +1.87(+1.94%) |
Dec 14, 2020 | 98.34 | 98.82 | 96.23 | 96.31 | 400,348 | -0.78(-0.80%) |
Dec 11, 2020 | 97.13 | 97.68 | 95.66 | 97.09 | 308,890 | -1.13(-1.15%) |
Dec 10, 2020 | 96.94 | 98.27 | 96.12 | 98.22 | 448,943 | -0.01(-0.01%) |
Dec 09, 2020 | 98.07 | 98.94 | 95.94 | 98.23 | 489,160 | +0.64(+0.66%) |
Dec 08, 2020 | 94.38 | 98.17 | 94.38 | 97.59 | 366,701 | +2.18(+2.28%) |
Dec 07, 2020 | 95.18 | 95.70 | 94.10 | 95.41 | 246,202 | +0.18(+0.19%) |
Dec 04, 2020 | 93.21 | 95.43 | 92.48 | 95.23 | 298,380 | +2.07(+2.22%) |
Dec 03, 2020 | 90.15 | 95.30 | 90.15 | 93.16 | 509,427 | +3.19(+3.54%) |
Dec 02, 2020 | 88.37 | 89.98 | 87.92 | 89.98 | 360,191 | +1.32(+1.49%) |