Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 121.35 | 123.73 | 118.65 | 122.89 | 507,382 | +1.78(+1.47%) |
Feb 25, 2021 | 127.04 | 127.34 | 120.61 | 121.11 | 544,479 | -5.33(-4.22%) |
Feb 24, 2021 | 122.35 | 126.58 | 122.35 | 126.44 | 456,360 | +3.75(+3.05%) |
Feb 23, 2021 | 122.28 | 122.88 | 118.97 | 122.69 | 304,429 | +0.41(+0.34%) |
Feb 22, 2021 | 122.43 | 126.54 | 120.48 | 122.28 | 387,629 | -0.69(-0.56%) |
Feb 19, 2021 | 119.88 | 123.48 | 119.24 | 122.97 | 499,322 | +4.06(+3.41%) |
Feb 18, 2021 | 118.73 | 119.33 | 117.35 | 118.91 | 427,423 | -0.87(-0.73%) |
Feb 17, 2021 | 117.22 | 120.28 | 116.73 | 119.78 | 277,637 | +0.96(+0.81%) |
Feb 16, 2021 | 120.50 | 121.86 | 117.47 | 118.82 | 349,126 | -1.61(-1.33%) |
Feb 12, 2021 | 115.23 | 120.72 | 114.93 | 120.43 | 250,885 | +3.98(+3.42%) |
Feb 11, 2021 | 116.16 | 116.96 | 114.60 | 116.45 | 338,707 | +0.97(+0.84%) |
Feb 10, 2021 | 115.63 | 116.68 | 114.95 | 115.48 | 244,955 | +0.24(+0.20%) |
Feb 09, 2021 | 115.99 | 117.56 | 115.05 | 115.24 | 223,271 | -1.23(-1.05%) |
Feb 08, 2021 | 115.67 | 117.02 | 114.88 | 116.47 | 339,304 | +1.46(+1.27%) |
Feb 05, 2021 | 116.30 | 116.47 | 114.42 | 115.01 | 187,424 | +0.11(+0.09%) |
Feb 04, 2021 | 113.49 | 115.72 | 113.36 | 114.90 | 379,485 | +1.07(+0.94%) |
Feb 03, 2021 | 113.70 | 115.10 | 112.72 | 113.83 | 194,567 | +0.35(+0.31%) |
Feb 02, 2021 | 115.80 | 116.07 | 113.17 | 113.48 | 321,868 | -0.44(-0.39%) |
Feb 01, 2021 | 109.37 | 114.69 | 108.87 | 113.92 | 527,013 | +6.08(+5.64%) |
Jan 29, 2021 | 109.77 | 111.79 | 106.49 | 107.84 | 586,045 | -2.22(-2.02%) |
Jan 28, 2021 | 107.84 | 112.28 | 106.17 | 110.07 | 552,673 | +3.85(+3.63%) |
Jan 27, 2021 | 107.17 | 107.96 | 103.31 | 106.22 | 364,302 | -2.30(-2.12%) |
Jan 26, 2021 | 112.36 | 112.36 | 108.42 | 108.52 | 293,805 | -2.87(-2.58%) |
Jan 25, 2021 | 111.37 | 113.06 | 110.85 | 111.39 | 295,752 | -0.57(-0.51%) |
Jan 22, 2021 | 110.75 | 112.69 | 109.90 | 111.96 | 273,127 | +0.24(+0.22%) |
Jan 21, 2021 | 113.69 | 114.29 | 111.63 | 111.72 | 259,516 | -1.08(-0.96%) |
Jan 20, 2021 | 112.22 | 113.61 | 111.17 | 112.79 | 217,116 | +1.88(+1.70%) |
Jan 19, 2021 | 111.02 | 111.69 | 109.61 | 110.91 | 234,178 | +0.52(+0.47%) |
Jan 15, 2021 | 108.33 | 111.17 | 107.03 | 110.39 | 344,852 | +0.84(+0.77%) |
Jan 14, 2021 | 110.63 | 110.63 | 107.82 | 109.55 | 394,701 | +0.27(+0.24%) |
Jan 13, 2021 | 112.72 | 113.23 | 108.99 | 109.28 | 387,787 | -3.93(-3.47%) |
Jan 12, 2021 | 111.72 | 114.07 | 110.75 | 113.22 | 248,423 | +2.13(+1.91%) |
Jan 11, 2021 | 108.39 | 111.42 | 108.39 | 111.09 | 282,128 | +0.33(+0.30%) |
Jan 08, 2021 | 111.08 | 111.08 | 108.79 | 110.75 | 314,754 | +0.56(+0.51%) |
Jan 07, 2021 | 109.77 | 110.79 | 108.63 | 110.20 | 337,297 | +1.56(+1.44%) |
Jan 06, 2021 | 105.26 | 110.29 | 104.68 | 108.64 | 1,016,889 | +7.65(+7.58%) |
Jan 05, 2021 | 97.01 | 101.45 | 97.01 | 100.98 | 488,748 | +3.29(+3.37%) |
Jan 04, 2021 | 99.83 | 102.81 | 97.30 | 97.69 | 452,844 | -1.65(-1.66%) |
Dec 31, 2020 | 99.34 | 99.34 | 99.34 | 225,779 | -0.59(-0.59%) | |
Dec 30, 2020 | 98.28 | 100.27 | 98.28 | 99.92 | 225,779 | +2.22(+2.28%) |
Dec 29, 2020 | 98.60 | 99.55 | 97.13 | 97.70 | 266,057 | -0.58(-0.59%) |
Dec 28, 2020 | 98.43 | 99.54 | 97.87 | 98.28 | 182,446 | +0.27(+0.28%) |
Dec 24, 2020 | 97.03 | 98.05 | 96.28 | 98.00 | 101,415 | +0.50(+0.51%) |
Dec 23, 2020 | 96.86 | 98.01 | 95.95 | 97.50 | 288,480 | +0.63(+0.65%) |
Dec 22, 2020 | 97.35 | 98.16 | 96.18 | 96.88 | 206,454 | -0.38(-0.39%) |
Dec 21, 2020 | 96.01 | 98.09 | 95.16 | 97.26 | 242,818 | -0.76(-0.78%) |
Dec 18, 2020 | 98.70 | 98.99 | 97.03 | 98.02 | 574,108 | -0.03(-0.03%) |
Dec 17, 2020 | 96.74 | 98.17 | 96.54 | 98.05 | 284,316 | +1.96(+2.04%) |
Dec 16, 2020 | 97.27 | 97.27 | 95.21 | 96.09 | 313,396 | -0.43(-0.45%) |
Dec 15, 2020 | 95.56 | 97.27 | 95.50 | 96.52 | 440,706 | +1.29(+1.36%) |
Dec 14, 2020 | 97.99 | 97.99 | 95.20 | 95.23 | 428,794 | -1.36(-1.41%) |
Dec 11, 2020 | 94.71 | 97.08 | 94.48 | 96.59 | 302,817 | +1.31(+1.38%) |
Dec 10, 2020 | 94.53 | 95.74 | 93.43 | 95.28 | 281,115 | +0.13(+0.13%) |
Dec 09, 2020 | 95.48 | 96.08 | 94.03 | 95.15 | 348,316 | -0.50(-0.52%) |
Dec 08, 2020 | 94.06 | 96.11 | 93.89 | 95.65 | 297,217 | +0.53(+0.56%) |
Dec 07, 2020 | 93.83 | 95.32 | 92.92 | 95.12 | 263,637 | +0.69(+0.73%) |
Dec 04, 2020 | 95.07 | 95.80 | 93.88 | 94.44 | 218,032 | +0.09(+0.09%) |
Dec 03, 2020 | 92.23 | 95.02 | 91.35 | 94.35 | 264,808 | +2.19(+2.37%) |
Dec 02, 2020 | 92.38 | 93.04 | 91.49 | 92.16 | 356,535 | -1.04(-1.11%) |