Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 106.70 | 114.69 | 103.30 | 113.46 | 2,740,100 | +8.25(+7.84%) |
Feb 25, 2021 | 117.00 | 117.81 | 105.12 | 105.21 | 2,501,002 | -13.05(-11.04%) |
Feb 24, 2021 | 115.46 | 119.50 | 110.80 | 118.26 | 1,613,569 | +0.34(+0.29%) |
Feb 23, 2021 | 112.79 | 118.40 | 102.50 | 117.92 | 2,904,860 | +0.82(+0.70%) |
Feb 22, 2021 | 125.53 | 125.86 | 116.24 | 117.10 | 1,752,355 | -8.76(-6.96%) |
Feb 19, 2021 | 119.00 | 126.83 | 118.82 | 125.86 | 1,952,400 | +9.30(+7.98%) |
Feb 18, 2021 | 115.00 | 117.52 | 113.21 | 116.56 | 1,541,326 | -0.07(-0.06%) |
Feb 17, 2021 | 120.55 | 122.19 | 114.62 | 116.63 | 2,207,855 | -2.20(-1.85%) |
Feb 16, 2021 | 124.81 | 125.69 | 118.58 | 118.83 | 2,022,999 | -4.25(-3.45%) |
Feb 12, 2021 | 125.85 | 128.00 | 121.59 | 123.08 | 1,790,200 | -5.20(-4.05%) |
Feb 11, 2021 | 123.50 | 129.90 | 123.05 | 128.28 | 1,402,074 | +4.81(+3.90%) |
Feb 10, 2021 | 123.12 | 125.96 | 120.60 | 123.47 | 1,163,919 | +1.20(+0.98%) |
Feb 09, 2021 | 122.03 | 124.12 | 120.71 | 122.27 | 1,155,645 | -0.75(-0.61%) |
Feb 08, 2021 | 118.96 | 123.30 | 118.28 | 123.02 | 1,387,798 | +5.29(+4.49%) |
Feb 05, 2021 | 118.79 | 119.49 | 115.21 | 117.73 | 774,900 | +0.04(+0.03%) |
Feb 04, 2021 | 112.92 | 117.73 | 110.50 | 117.69 | 1,087,560 | +4.03(+3.55%) |
Feb 03, 2021 | 116.96 | 118.18 | 112.40 | 113.66 | 1,160,727 | -2.64(-2.27%) |
Feb 02, 2021 | 117.16 | 117.60 | 110.07 | 116.30 | 2,590,365 | +2.16(+1.89%) |
Feb 01, 2021 | 103.60 | 114.97 | 103.37 | 114.14 | 3,784,916 | +13.06(+12.92%) |
Jan 29, 2021 | 103.00 | 106.88 | 99.54 | 101.08 | 2,614,600 | -3.66(-3.49%) |
Jan 28, 2021 | 105.50 | 106.15 | 97.02 | 104.74 | 3,162,056 | +2.56(+2.51%) |
Jan 27, 2021 | 103.85 | 105.87 | 98.92 | 102.18 | 2,421,508 | -4.43(-4.16%) |
Jan 26, 2021 | 112.30 | 112.64 | 105.06 | 106.61 | 2,228,108 | -4.51(-4.06%) |
Jan 25, 2021 | 116.23 | 116.23 | 109.10 | 111.12 | 3,570,025 | -3.25(-2.84%) |
Jan 22, 2021 | 113.29 | 115.31 | 112.50 | 114.37 | 1,307,500 | -0.80(-0.69%) |
Jan 21, 2021 | 115.29 | 118.37 | 112.35 | 115.17 | 1,702,866 | +0.67(+0.59%) |
Jan 20, 2021 | 121.95 | 122.50 | 114.32 | 114.50 | 1,983,718 | -5.59(-4.65%) |
Jan 19, 2021 | 119.96 | 121.80 | 115.74 | 120.09 | 1,717,125 | +2.93(+2.50%) |
Jan 15, 2021 | 122.95 | 123.21 | 115.10 | 117.16 | 1,979,600 | -6.37(-5.16%) |
Jan 14, 2021 | 120.00 | 126.56 | 120.00 | 123.53 | 1,395,975 | +3.94(+3.29%) |
Jan 13, 2021 | 122.00 | 123.21 | 118.66 | 119.59 | 1,213,030 | -0.95(-0.79%) |
Jan 12, 2021 | 119.77 | 123.42 | 118.11 | 120.54 | 1,840,498 | +3.17(+2.70%) |
Jan 11, 2021 | 112.00 | 119.88 | 111.47 | 117.37 | 1,960,696 | +3.58(+3.15%) |
Jan 08, 2021 | 117.67 | 118.82 | 111.56 | 113.79 | 2,358,600 | -1.66(-1.44%) |
Jan 07, 2021 | 117.39 | 121.67 | 114.25 | 115.45 | 3,081,744 | +1.64(+1.44%) |
Jan 06, 2021 | 108.25 | 116.17 | 107.57 | 113.81 | 2,229,831 | +6.83(+6.38%) |
Jan 05, 2021 | 105.00 | 111.21 | 105.00 | 106.98 | 2,099,904 | -0.01(-0.01%) |
Jan 04, 2021 | 108.00 | 116.49 | 105.72 | 106.99 | 2,714,422 | +1.09(+1.03%) |
Dec 31, 2020 | 105.90 | 105.90 | 105.90 | 2,294,570 | +1.51(+1.45%) | |
Dec 30, 2020 | 98.24 | 105.74 | 98.24 | 104.39 | 2,294,570 | +7.19(+7.40%) |
Dec 29, 2020 | 101.50 | 101.96 | 96.60 | 97.20 | 1,017,856 | -3.82(-3.78%) |
Dec 28, 2020 | 105.67 | 105.93 | 100.50 | 101.02 | 1,294,093 | -2.08(-2.02%) |
Dec 24, 2020 | 105.09 | 105.23 | 102.71 | 103.10 | 316,000 | -1.73(-1.65%) |
Dec 23, 2020 | 104.21 | 105.97 | 102.55 | 104.83 | 1,189,582 | +1.42(+1.37%) |
Dec 22, 2020 | 100.26 | 103.74 | 99.66 | 103.41 | 1,260,268 | +4.06(+4.09%) |
Dec 21, 2020 | 95.14 | 103.21 | 95.00 | 99.35 | 2,525,848 | +1.63(+1.67%) |
Dec 18, 2020 | 96.66 | 99.36 | 95.61 | 97.72 | 3,692,400 | +1.87(+1.95%) |
Dec 17, 2020 | 91.67 | 96.69 | 90.24 | 95.85 | 2,433,616 | +5.11(+5.63%) |
Dec 16, 2020 | 92.00 | 92.63 | 90.25 | 90.74 | 1,164,203 | -1.09(-1.19%) |
Dec 15, 2020 | 92.72 | 93.99 | 90.33 | 91.83 | 1,182,097 | +0.55(+0.60%) |
Dec 14, 2020 | 93.37 | 95.10 | 90.69 | 91.28 | 1,408,906 | -1.52(-1.64%) |
Dec 11, 2020 | 93.07 | 93.96 | 91.69 | 92.80 | 1,304,700 | -0.83(-0.89%) |
Dec 10, 2020 | 95.41 | 97.87 | 93.42 | 93.63 | 2,327,242 | -2.74(-2.84%) |
Dec 09, 2020 | 97.64 | 104.27 | 94.28 | 96.37 | 4,567,290 | -2.69(-2.72%) |
Dec 08, 2020 | 90.93 | 99.22 | 90.89 | 99.06 | 2,956,428 | +8.29(+9.13%) |
Dec 07, 2020 | 91.24 | 92.40 | 90.25 | 90.77 | 1,458,126 | -2.73(-2.92%) |
Dec 04, 2020 | 91.88 | 93.61 | 90.55 | 93.50 | 891,200 | +1.68(+1.83%) |
Dec 03, 2020 | 90.71 | 92.45 | 89.74 | 91.82 | 1,044,311 | +2.13(+2.37%) |
Dec 02, 2020 | 88.80 | 90.81 | 88.07 | 89.69 | 1,387,090 | -0.01(-0.01%) |