Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 127.38 | 131.60 | 124.90 | 130.59 | 451,200 | +4.41(+3.50%) |
Feb 25, 2021 | 132.51 | 134.95 | 125.36 | 126.18 | 306,890 | -4.94(-3.77%) |
Feb 24, 2021 | 130.30 | 132.04 | 128.38 | 131.12 | 240,642 | +0.14(+0.11%) |
Feb 23, 2021 | 129.49 | 131.49 | 122.93 | 130.98 | 556,779 | -3.21(-2.39%) |
Feb 22, 2021 | 136.11 | 136.37 | 133.77 | 134.19 | 223,627 | -3.56(-2.58%) |
Feb 19, 2021 | 135.89 | 138.80 | 135.89 | 137.75 | 174,400 | +2.27(+1.68%) |
Feb 18, 2021 | 134.45 | 135.93 | 132.55 | 135.48 | 195,642 | -1.66(-1.21%) |
Feb 17, 2021 | 138.17 | 138.18 | 134.09 | 137.14 | 248,281 | -1.90(-1.37%) |
Feb 16, 2021 | 140.36 | 141.00 | 137.36 | 139.04 | 242,630 | -0.09(-0.06%) |
Feb 12, 2021 | 137.62 | 139.64 | 136.85 | 139.13 | 147,400 | +1.38(+1.00%) |
Feb 11, 2021 | 137.16 | 139.37 | 136.22 | 137.75 | 209,496 | +1.57(+1.15%) |
Feb 10, 2021 | 136.97 | 137.74 | 133.56 | 136.18 | 276,625 | +0.55(+0.41%) |
Feb 09, 2021 | 134.93 | 136.58 | 134.60 | 135.63 | 195,033 | +0.85(+0.63%) |
Feb 08, 2021 | 134.91 | 135.82 | 133.76 | 134.78 | 177,275 | +1.31(+0.98%) |
Feb 05, 2021 | 133.23 | 133.93 | 132.53 | 133.47 | 167,500 | +0.90(+0.68%) |
Feb 04, 2021 | 131.36 | 132.63 | 130.20 | 132.57 | 237,863 | +2.47(+1.90%) |
Feb 03, 2021 | 128.34 | 131.07 | 128.31 | 130.10 | 257,610 | +3.00(+2.36%) |
Feb 02, 2021 | 127.87 | 127.99 | 126.24 | 127.10 | 288,960 | +1.37(+1.09%) |
Feb 01, 2021 | 124.99 | 125.99 | 122.83 | 125.73 | 265,747 | +1.77(+1.43%) |
Jan 29, 2021 | 125.51 | 126.96 | 122.79 | 123.96 | 215,900 | -2.17(-1.72%) |
Jan 28, 2021 | 127.68 | 128.51 | 124.78 | 126.13 | 197,610 | -0.85(-0.67%) |
Jan 27, 2021 | 126.97 | 129.50 | 125.16 | 126.98 | 252,733 | -1.95(-1.51%) |
Jan 26, 2021 | 128.61 | 129.52 | 127.66 | 128.93 | 263,996 | +0.82(+0.64%) |
Jan 25, 2021 | 128.05 | 130.14 | 125.14 | 128.11 | 243,479 | +0.75(+0.59%) |
Jan 22, 2021 | 125.19 | 127.50 | 125.00 | 127.36 | 171,800 | +1.50(+1.19%) |
Jan 21, 2021 | 125.58 | 126.22 | 124.86 | 125.86 | 196,210 | +0.93(+0.74%) |
Jan 20, 2021 | 125.42 | 126.69 | 123.69 | 124.93 | 226,355 | +0.67(+0.54%) |
Jan 19, 2021 | 123.65 | 124.43 | 122.35 | 124.26 | 321,061 | +1.65(+1.35%) |
Jan 15, 2021 | 125.27 | 125.50 | 121.25 | 122.61 | 310,400 | -3.61(-2.86%) |
Jan 14, 2021 | 124.01 | 126.69 | 124.00 | 126.22 | 259,543 | +2.66(+2.15%) |
Jan 13, 2021 | 123.50 | 124.29 | 122.57 | 123.56 | 181,964 | +0.00(+0.00%) |
Jan 12, 2021 | 119.51 | 123.70 | 119.51 | 123.56 | 502,207 | +4.36(+3.66%) |
Jan 11, 2021 | 118.02 | 119.81 | 116.78 | 119.20 | 246,632 | -0.45(-0.38%) |
Jan 08, 2021 | 119.14 | 120.61 | 118.22 | 119.65 | 356,600 | +1.20(+1.01%) |
Jan 07, 2021 | 117.77 | 118.67 | 117.34 | 118.45 | 217,279 | +2.01(+1.73%) |
Jan 06, 2021 | 115.59 | 118.45 | 115.25 | 116.44 | 390,508 | -0.50(-0.43%) |
Jan 05, 2021 | 112.83 | 116.94 | 112.83 | 116.94 | 509,265 | +3.88(+3.43%) |
Jan 04, 2021 | 115.19 | 115.44 | 111.50 | 113.06 | 436,431 | -1.26(-1.10%) |
Dec 31, 2020 | 114.32 | 114.32 | 114.32 | 186,172 | -1.71(-1.47%) | |
Dec 30, 2020 | 115.07 | 116.61 | 114.76 | 116.03 | 186,172 | +1.47(+1.28%) |
Dec 29, 2020 | 115.46 | 115.63 | 112.80 | 114.56 | 239,365 | +0.46(+0.41%) |
Dec 28, 2020 | 116.52 | 116.70 | 113.28 | 114.10 | 342,270 | -1.60(-1.39%) |
Dec 24, 2020 | 115.88 | 116.36 | 115.18 | 115.70 | 103,506 | +0.03(+0.03%) |
Dec 23, 2020 | 117.42 | 117.43 | 115.64 | 115.67 | 209,493 | -1.39(-1.18%) |
Dec 22, 2020 | 116.25 | 117.31 | 115.65 | 117.06 | 268,077 | +2.01(+1.75%) |
Dec 21, 2020 | 113.04 | 115.43 | 112.78 | 115.05 | 283,413 | +0.18(+0.15%) |
Dec 18, 2020 | 114.84 | 114.92 | 113.87 | 114.87 | 238,550 | +0.15(+0.13%) |
Dec 17, 2020 | 113.02 | 114.75 | 112.78 | 114.72 | 651,901 | +2.31(+2.06%) |
Dec 16, 2020 | 110.81 | 112.55 | 110.15 | 112.41 | 233,349 | +1.90(+1.72%) |
Dec 15, 2020 | 108.51 | 110.52 | 108.24 | 110.51 | 193,223 | +2.68(+2.49%) |
Dec 14, 2020 | 107.84 | 109.20 | 107.69 | 107.83 | 149,807 | +0.72(+0.67%) |
Dec 11, 2020 | 107.19 | 107.98 | 105.76 | 107.10 | 106,538 | -0.32(-0.29%) |
Dec 10, 2020 | 105.39 | 107.59 | 104.65 | 107.42 | 168,140 | +1.50(+1.42%) |
Dec 09, 2020 | 107.19 | 109.00 | 105.12 | 105.92 | 278,350 | -0.81(-0.76%) |
Dec 08, 2020 | 105.84 | 106.91 | 105.75 | 106.73 | 207,554 | +1.80(+1.72%) |
Dec 07, 2020 | 105.00 | 105.95 | 104.79 | 104.93 | 157,621 | -0.06(-0.06%) |
Dec 04, 2020 | 103.89 | 105.00 | 103.60 | 104.99 | 136,155 | +1.35(+1.30%) |
Dec 03, 2020 | 104.31 | 104.76 | 103.58 | 103.64 | 141,321 | -0.71(-0.68%) |
Dec 02, 2020 | 103.41 | 104.53 | 101.84 | 104.35 | 143,675 | +0.17(+0.16%) |