Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 113.00 | 114.64 | 110.22 | 110.22 | 461,120 | -0.02(-0.02%) |
Feb 25, 2021 | 119.69 | 119.69 | 109.69 | 110.24 | 298,758 | -7.22(-6.15%) |
Feb 24, 2021 | 116.89 | 117.66 | 116.25 | 117.46 | 245,236 | +0.47(+0.40%) |
Feb 23, 2021 | 117.39 | 117.83 | 116.00 | 116.99 | 117,122 | +0.08(+0.07%) |
Feb 22, 2021 | 118.94 | 118.95 | 116.54 | 116.91 | 178,632 | -2.12(-1.78%) |
Feb 19, 2021 | 115.97 | 119.19 | 115.37 | 119.03 | 133,476 | +3.30(+2.85%) |
Feb 18, 2021 | 116.50 | 116.80 | 115.05 | 115.73 | 119,999 | -0.50(-0.43%) |
Feb 17, 2021 | 115.31 | 116.54 | 114.50 | 116.23 | 178,816 | +0.19(+0.16%) |
Feb 16, 2021 | 115.78 | 116.76 | 114.82 | 116.04 | 127,511 | +0.64(+0.55%) |
Feb 12, 2021 | 115.40 | 115.40 | 115.40 | 0 | -0.56(-0.48%) | |
Feb 11, 2021 | 116.50 | 118.12 | 115.50 | 115.96 | 110,749 | -0.49(-0.42%) |
Feb 10, 2021 | 116.52 | 117.20 | 115.49 | 116.45 | 183,761 | -0.24(-0.21%) |
Feb 09, 2021 | 116.85 | 117.42 | 116.67 | 116.69 | 79,214 | -0.29(-0.25%) |
Feb 08, 2021 | 118.94 | 119.36 | 116.60 | 116.98 | 161,364 | -0.58(-0.49%) |
Feb 05, 2021 | 118.71 | 119.09 | 116.92 | 117.56 | 75,423 | +0.01(+0.01%) |
Feb 04, 2021 | 117.28 | 117.71 | 115.68 | 117.55 | 83,900 | +0.66(+0.56%) |
Feb 03, 2021 | 118.23 | 118.26 | 116.50 | 116.89 | 138,140 | -1.34(-1.13%) |
Feb 02, 2021 | 117.46 | 118.66 | 117.41 | 118.23 | 161,296 | +0.02(+0.02%) |
Feb 01, 2021 | 119.01 | 119.20 | 115.71 | 118.21 | 276,865 | -0.89(-0.75%) |
Jan 29, 2021 | 119.46 | 120.69 | 119.04 | 119.10 | 229,346 | -1.18(-0.98%) |
Jan 28, 2021 | 118.91 | 121.36 | 118.91 | 120.28 | 120,989 | +1.47(+1.24%) |
Jan 27, 2021 | 119.51 | 120.29 | 117.60 | 118.81 | 114,441 | -1.67(-1.39%) |
Jan 26, 2021 | 120.57 | 121.03 | 118.61 | 120.48 | 125,327 | +0.69(+0.58%) |
Jan 25, 2021 | 118.17 | 119.86 | 117.59 | 119.79 | 92,721 | +1.62(+1.37%) |
Jan 22, 2021 | 117.81 | 118.93 | 117.57 | 118.17 | 83,079 | -0.50(-0.42%) |
Jan 21, 2021 | 120.89 | 120.89 | 118.08 | 118.67 | 124,741 | -2.03(-1.68%) |
Jan 20, 2021 | 120.79 | 121.70 | 120.10 | 120.70 | 143,216 | -0.25(-0.21%) |
Jan 19, 2021 | 121.94 | 122.25 | 120.41 | 120.95 | 98,178 | -0.74(-0.61%) |
Jan 18, 2021 | 123.39 | 124.23 | 121.55 | 121.69 | 48,277 | -1.35(-1.10%) |
Jan 15, 2021 | 122.39 | 123.34 | 121.31 | 123.04 | 70,398 | -0.07(-0.06%) |
Jan 14, 2021 | 122.52 | 125.53 | 122.37 | 123.11 | 185,458 | +0.54(+0.44%) |
Jan 13, 2021 | 121.38 | 122.72 | 120.15 | 122.57 | 101,284 | +1.20(+0.99%) |
Jan 12, 2021 | 123.02 | 123.19 | 120.69 | 121.37 | 154,365 | -1.31(-1.07%) |
Jan 11, 2021 | 121.99 | 123.05 | 121.03 | 122.68 | 104,391 | -0.51(-0.41%) |
Jan 08, 2021 | 122.02 | 123.75 | 122.02 | 123.19 | 114,853 | +0.74(+0.60%) |
Jan 07, 2021 | 120.32 | 123.70 | 120.32 | 122.45 | 148,916 | +2.63(+2.19%) |
Jan 06, 2021 | 119.81 | 121.14 | 119.09 | 119.82 | 162,406 | -0.21(-0.17%) |
Jan 05, 2021 | 119.54 | 121.23 | 119.03 | 120.03 | 156,973 | -0.06(-0.05%) |
Jan 04, 2021 | 121.33 | 121.80 | 118.81 | 120.09 | 108,843 | -0.50(-0.41%) |
Dec 31, 2020 | 120.59 | 120.59 | 120.59 | 0 | -0.37(-0.31%) | |
Dec 30, 2020 | 121.52 | 122.01 | 120.59 | 120.96 | 72,493 | -1.04(-0.85%) |
Dec 29, 2020 | 121.64 | 124.00 | 120.52 | 122.00 | 114,991 | +1.63(+1.35%) |
Dec 24, 2020 | 120.37 | 120.37 | 120.37 | 0 | -1.25(-1.03%) | |
Dec 23, 2020 | 120.71 | 121.90 | 119.10 | 121.62 | 110,335 | +0.66(+0.55%) |
Dec 22, 2020 | 120.11 | 121.12 | 118.99 | 120.96 | 87,645 | +0.80(+0.67%) |
Dec 21, 2020 | 119.44 | 121.00 | 118.52 | 120.16 | 172,356 | -0.37(-0.31%) |
Dec 18, 2020 | 123.00 | 123.25 | 119.88 | 120.53 | 541,464 | -2.76(-2.24%) |
Dec 17, 2020 | 123.99 | 125.16 | 121.99 | 123.29 | 255,463 | +0.85(+0.69%) |
Dec 16, 2020 | 126.00 | 127.07 | 121.91 | 122.44 | 312,400 | -3.59(-2.85%) |
Dec 15, 2020 | 125.23 | 127.54 | 123.82 | 126.03 | 283,480 | +0.91(+0.73%) |
Dec 14, 2020 | 123.27 | 126.01 | 123.00 | 125.12 | 391,606 | +1.93(+1.57%) |
Dec 11, 2020 | 120.02 | 123.53 | 118.71 | 123.19 | 233,581 | +2.46(+2.04%) |
Dec 10, 2020 | 116.25 | 122.06 | 115.86 | 120.73 | 334,900 | +4.43(+3.81%) |
Dec 09, 2020 | 113.50 | 116.31 | 113.50 | 116.30 | 175,049 | +2.84(+2.50%) |
Dec 08, 2020 | 112.06 | 113.70 | 111.89 | 113.46 | 204,383 | +0.73(+0.65%) |
Dec 07, 2020 | 112.99 | 114.85 | 112.45 | 112.73 | 225,574 | -1.37(-1.20%) |
Dec 04, 2020 | 108.54 | 114.70 | 108.54 | 114.10 | 521,954 | +6.06(+5.61%) |
Dec 03, 2020 | 100.00 | 112.80 | 99.63 | 108.04 | 533,777 | +11.25(+11.62%) |
Dec 02, 2020 | 96.74 | 96.94 | 95.54 | 96.79 | 158,264 | +1.14(+1.19%) |