Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 132.43 | 136.28 | 129.00 | 134.03 | 453,700 | +3.73(+2.86%) |
Feb 25, 2021 | 136.64 | 137.88 | 129.75 | 130.30 | 544,202 | -6.94(-5.06%) |
Feb 24, 2021 | 137.62 | 137.89 | 134.00 | 137.24 | 634,588 | +7.12(+5.47%) |
Feb 23, 2021 | 129.88 | 132.85 | 127.70 | 130.12 | 470,310 | -1.84(-1.39%) |
Feb 22, 2021 | 133.46 | 135.64 | 131.17 | 131.96 | 356,886 | -3.10(-2.30%) |
Feb 19, 2021 | 133.99 | 136.78 | 132.76 | 135.06 | 357,600 | +3.22(+2.44%) |
Feb 18, 2021 | 132.50 | 134.19 | 130.50 | 131.84 | 441,889 | -1.56(-1.17%) |
Feb 17, 2021 | 133.48 | 137.28 | 130.88 | 133.40 | 615,848 | -1.06(-0.79%) |
Feb 16, 2021 | 133.20 | 135.84 | 132.67 | 134.46 | 797,879 | +4.36(+3.35%) |
Feb 12, 2021 | 125.25 | 130.50 | 124.32 | 130.10 | 600,800 | +4.18(+3.32%) |
Feb 11, 2021 | 124.13 | 126.50 | 122.36 | 125.92 | 534,808 | +2.93(+2.38%) |
Feb 10, 2021 | 123.00 | 124.85 | 121.05 | 122.99 | 392,476 | +0.19(+0.15%) |
Feb 09, 2021 | 122.78 | 124.83 | 120.95 | 122.80 | 544,947 | -0.99(-0.80%) |
Feb 08, 2021 | 119.92 | 124.13 | 116.56 | 123.79 | 1,011,587 | +4.78(+4.02%) |
Feb 05, 2021 | 117.31 | 125.88 | 117.00 | 119.01 | 2,142,800 | +12.14(+11.36%) |
Feb 04, 2021 | 104.31 | 107.81 | 101.33 | 106.87 | 917,161 | +1.75(+1.66%) |
Feb 03, 2021 | 106.67 | 107.23 | 104.47 | 105.12 | 574,623 | -1.59(-1.49%) |
Feb 02, 2021 | 104.80 | 107.75 | 103.54 | 106.71 | 599,636 | +2.56(+2.46%) |
Feb 01, 2021 | 100.71 | 105.00 | 100.71 | 104.15 | 397,798 | +4.93(+4.97%) |
Jan 29, 2021 | 102.38 | 103.80 | 99.00 | 99.22 | 868,300 | -1.94(-1.92%) |
Jan 28, 2021 | 104.46 | 104.46 | 101.08 | 101.16 | 386,085 | -1.36(-1.33%) |
Jan 27, 2021 | 102.00 | 104.49 | 100.25 | 102.52 | 483,329 | -2.35(-2.24%) |
Jan 26, 2021 | 106.27 | 106.27 | 104.00 | 104.87 | 228,228 | -0.53(-0.50%) |
Jan 25, 2021 | 106.14 | 106.49 | 102.71 | 105.40 | 372,144 | -0.50(-0.47%) |
Jan 22, 2021 | 104.81 | 106.19 | 103.96 | 105.90 | 314,400 | -0.19(-0.18%) |
Jan 21, 2021 | 107.36 | 108.01 | 105.64 | 106.09 | 576,891 | +2.24(+2.16%) |
Jan 20, 2021 | 104.92 | 105.83 | 102.18 | 103.85 | 284,882 | +0.34(+0.33%) |
Jan 19, 2021 | 102.50 | 104.35 | 101.58 | 103.51 | 521,782 | +2.55(+2.53%) |
Jan 15, 2021 | 100.70 | 101.08 | 96.88 | 100.96 | 706,600 | -0.94(-0.92%) |
Jan 14, 2021 | 103.22 | 104.59 | 101.55 | 101.90 | 487,001 | -0.30(-0.29%) |
Jan 13, 2021 | 106.33 | 107.50 | 100.50 | 102.20 | 656,389 | -4.46(-4.18%) |
Jan 12, 2021 | 106.27 | 107.50 | 105.06 | 106.66 | 574,109 | +1.33(+1.26%) |
Jan 11, 2021 | 103.02 | 105.53 | 103.02 | 105.33 | 725,446 | +1.08(+1.04%) |
Jan 08, 2021 | 103.88 | 104.78 | 101.51 | 104.25 | 627,800 | +1.61(+1.57%) |
Jan 07, 2021 | 101.50 | 104.09 | 100.79 | 102.64 | 582,624 | +1.37(+1.35%) |
Jan 06, 2021 | 96.73 | 102.39 | 95.90 | 101.27 | 971,938 | +2.77(+2.81%) |
Jan 05, 2021 | 97.28 | 100.99 | 97.28 | 98.50 | 632,535 | +1.10(+1.13%) |
Jan 04, 2021 | 97.96 | 99.80 | 96.61 | 97.40 | 652,719 | +1.00(+1.04%) |
Dec 31, 2020 | 96.40 | 96.40 | 96.40 | 584,969 | +1.63(+1.72%) | |
Dec 30, 2020 | 91.41 | 96.55 | 91.30 | 94.77 | 584,969 | +4.13(+4.56%) |
Dec 29, 2020 | 93.01 | 93.01 | 88.55 | 90.64 | 576,801 | -1.49(-1.62%) |
Dec 28, 2020 | 89.22 | 94.73 | 88.61 | 92.13 | 908,561 | +5.98(+6.94%) |
Dec 24, 2020 | 86.80 | 87.11 | 84.50 | 86.15 | 163,300 | +0.28(+0.33%) |
Dec 23, 2020 | 84.30 | 87.91 | 83.61 | 85.87 | 506,464 | +3.34(+4.05%) |
Dec 22, 2020 | 81.93 | 82.84 | 81.38 | 82.53 | 208,084 | +1.13(+1.39%) |
Dec 21, 2020 | 79.22 | 81.87 | 79.22 | 81.40 | 220,504 | +0.01(+0.01%) |
Dec 18, 2020 | 82.47 | 82.94 | 80.32 | 81.39 | 656,400 | -0.69(-0.84%) |
Dec 17, 2020 | 84.17 | 84.26 | 81.69 | 82.08 | 281,322 | -1.28(-1.54%) |
Dec 16, 2020 | 84.50 | 84.50 | 81.45 | 83.36 | 359,153 | -0.63(-0.75%) |
Dec 15, 2020 | 82.68 | 84.39 | 82.66 | 83.99 | 440,146 | +2.33(+2.85%) |
Dec 14, 2020 | 79.20 | 82.04 | 79.20 | 81.66 | 319,693 | +2.88(+3.66%) |
Dec 11, 2020 | 81.16 | 81.36 | 77.82 | 78.78 | 438,500 | -3.01(-3.68%) |
Dec 10, 2020 | 78.09 | 83.11 | 78.06 | 81.79 | 446,678 | +3.28(+4.18%) |
Dec 09, 2020 | 81.19 | 82.35 | 78.15 | 78.51 | 412,769 | -2.87(-3.53%) |
Dec 08, 2020 | 81.83 | 82.17 | 79.53 | 81.38 | 379,265 | -0.57(-0.70%) |
Dec 07, 2020 | 82.12 | 82.85 | 80.41 | 81.95 | 321,679 | +0.11(+0.13%) |
Dec 04, 2020 | 78.67 | 82.27 | 78.10 | 81.84 | 378,600 | +3.54(+4.52%) |
Dec 03, 2020 | 78.35 | 80.73 | 77.88 | 78.30 | 445,546 | +0.30(+0.38%) |
Dec 02, 2020 | 78.58 | 78.82 | 77.37 | 78.00 | 303,345 | -0.72(-0.91%) |