Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 121.25 | 123.83 | 119.02 | 122.95 | 587,000 | +2.89(+2.41%) |
Feb 25, 2021 | 124.04 | 124.96 | 119.71 | 120.06 | 403,412 | -4.79(-3.84%) |
Feb 24, 2021 | 123.65 | 125.22 | 121.91 | 124.85 | 330,195 | +0.73(+0.59%) |
Feb 23, 2021 | 124.83 | 127.66 | 119.74 | 124.12 | 390,031 | -3.20(-2.51%) |
Feb 22, 2021 | 130.69 | 130.69 | 126.99 | 127.32 | 413,063 | -4.89(-3.70%) |
Feb 19, 2021 | 134.39 | 134.68 | 131.71 | 132.21 | 275,600 | -1.21(-0.91%) |
Feb 18, 2021 | 133.80 | 134.74 | 131.51 | 133.42 | 307,603 | -1.38(-1.02%) |
Feb 17, 2021 | 134.40 | 135.03 | 132.17 | 134.80 | 211,280 | -1.34(-0.98%) |
Feb 16, 2021 | 140.66 | 140.88 | 135.44 | 136.14 | 436,044 | -3.41(-2.44%) |
Feb 12, 2021 | 143.77 | 144.28 | 138.76 | 139.55 | 493,100 | -4.59(-3.18%) |
Feb 11, 2021 | 142.92 | 146.50 | 142.18 | 144.14 | 558,939 | +1.88(+1.32%) |
Feb 10, 2021 | 140.18 | 143.18 | 138.11 | 142.26 | 584,018 | +3.03(+2.18%) |
Feb 09, 2021 | 134.38 | 139.45 | 133.43 | 139.23 | 479,407 | +4.74(+3.52%) |
Feb 08, 2021 | 131.46 | 134.92 | 130.87 | 134.49 | 386,151 | +4.03(+3.09%) |
Feb 05, 2021 | 126.77 | 130.77 | 125.00 | 130.46 | 382,200 | +4.02(+3.18%) |
Feb 04, 2021 | 119.21 | 127.18 | 119.10 | 126.44 | 695,715 | +7.03(+5.89%) |
Feb 03, 2021 | 125.46 | 132.35 | 114.30 | 119.41 | 1,172,240 | +2.80(+2.40%) |
Feb 02, 2021 | 116.23 | 118.40 | 114.98 | 116.61 | 361,359 | +1.24(+1.07%) |
Feb 01, 2021 | 114.26 | 116.75 | 112.43 | 115.37 | 216,095 | +2.14(+1.89%) |
Jan 29, 2021 | 116.03 | 116.06 | 111.80 | 113.23 | 423,500 | -2.55(-2.20%) |
Jan 28, 2021 | 116.49 | 117.83 | 114.25 | 115.78 | 431,234 | -1.11(-0.95%) |
Jan 27, 2021 | 116.63 | 120.28 | 115.55 | 116.89 | 589,762 | -1.62(-1.37%) |
Jan 26, 2021 | 119.00 | 119.67 | 117.39 | 118.51 | 438,280 | +0.45(+0.38%) |
Jan 25, 2021 | 118.89 | 119.94 | 115.52 | 118.06 | 353,024 | -0.15(-0.13%) |
Jan 22, 2021 | 118.03 | 118.37 | 115.25 | 118.21 | 244,700 | +0.00(+0.00%) |
Jan 21, 2021 | 119.04 | 120.00 | 117.66 | 118.21 | 279,451 | +0.00(+0.00%) |
Jan 20, 2021 | 115.59 | 118.85 | 115.59 | 118.21 | 339,250 | +3.44(+3.00%) |
Jan 19, 2021 | 115.80 | 115.89 | 113.18 | 114.77 | 237,689 | +0.51(+0.45%) |
Jan 15, 2021 | 113.99 | 116.04 | 112.15 | 114.26 | 183,800 | -0.55(-0.48%) |
Jan 14, 2021 | 114.03 | 118.06 | 113.76 | 114.81 | 210,868 | +1.72(+1.52%) |
Jan 13, 2021 | 116.88 | 117.62 | 112.72 | 113.09 | 277,761 | -3.41(-2.93%) |
Jan 12, 2021 | 113.98 | 116.72 | 113.38 | 116.50 | 335,651 | +2.50(+2.19%) |
Jan 11, 2021 | 109.82 | 114.31 | 109.70 | 114.00 | 457,535 | +2.79(+2.51%) |
Jan 08, 2021 | 110.35 | 111.96 | 109.30 | 111.21 | 232,400 | +1.89(+1.73%) |
Jan 07, 2021 | 107.75 | 109.69 | 106.32 | 109.32 | 215,247 | +2.78(+2.61%) |
Jan 06, 2021 | 103.95 | 107.32 | 102.80 | 106.54 | 375,542 | +1.88(+1.80%) |
Jan 05, 2021 | 102.58 | 104.85 | 102.48 | 104.66 | 173,537 | +1.38(+1.34%) |
Jan 04, 2021 | 106.12 | 106.12 | 101.17 | 103.28 | 197,798 | -1.90(-1.81%) |
Dec 31, 2020 | 105.18 | 105.18 | 105.18 | 144,840 | +0.09(+0.09%) | |
Dec 30, 2020 | 104.48 | 106.19 | 103.66 | 105.09 | 144,840 | +1.54(+1.49%) |
Dec 29, 2020 | 105.28 | 105.40 | 101.52 | 103.55 | 186,648 | -1.17(-1.12%) |
Dec 28, 2020 | 107.51 | 107.51 | 104.42 | 104.72 | 157,234 | -1.85(-1.74%) |
Dec 24, 2020 | 108.02 | 108.07 | 105.42 | 106.57 | 63,500 | -0.71(-0.66%) |
Dec 23, 2020 | 106.98 | 107.75 | 106.00 | 107.28 | 135,275 | +1.05(+0.99%) |
Dec 22, 2020 | 104.19 | 106.82 | 103.31 | 106.23 | 143,990 | +2.74(+2.65%) |
Dec 21, 2020 | 102.69 | 104.18 | 100.16 | 103.49 | 167,502 | -1.15(-1.10%) |
Dec 18, 2020 | 105.49 | 106.19 | 103.88 | 104.64 | 544,400 | +0.07(+0.07%) |
Dec 17, 2020 | 102.35 | 104.63 | 101.67 | 104.57 | 180,553 | +2.97(+2.92%) |
Dec 16, 2020 | 99.57 | 101.67 | 99.08 | 101.60 | 213,252 | +2.52(+2.54%) |
Dec 15, 2020 | 98.11 | 100.85 | 98.11 | 99.08 | 203,796 | +0.13(+0.13%) |
Dec 14, 2020 | 100.92 | 100.94 | 98.73 | 98.95 | 181,464 | -0.96(-0.96%) |
Dec 11, 2020 | 100.53 | 101.77 | 98.99 | 99.91 | 193,900 | -1.28(-1.26%) |
Dec 10, 2020 | 98.82 | 101.91 | 98.00 | 101.19 | 151,580 | +1.64(+1.65%) |
Dec 09, 2020 | 101.61 | 102.95 | 98.95 | 99.55 | 327,817 | -2.22(-2.18%) |
Dec 08, 2020 | 101.63 | 103.12 | 101.21 | 101.77 | 283,044 | -0.68(-0.66%) |
Dec 07, 2020 | 103.37 | 105.48 | 102.25 | 102.45 | 219,233 | -1.78(-1.71%) |
Dec 04, 2020 | 102.66 | 105.21 | 102.03 | 104.23 | 210,200 | +1.92(+1.88%) |
Dec 03, 2020 | 101.68 | 103.81 | 101.68 | 102.31 | 282,087 | +0.46(+0.45%) |
Dec 02, 2020 | 102.77 | 103.79 | 100.41 | 101.85 | 221,132 | -1.80(-1.74%) |