Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 109.92 | 110.83 | 108.44 | 108.77 | 306,778 | -1.86(-1.68%) |
Feb 25, 2021 | 115.94 | 118.00 | 109.80 | 110.63 | 296,231 | -7.23(-6.13%) |
Feb 24, 2021 | 115.23 | 117.97 | 115.23 | 117.86 | 405,170 | +2.13(+1.84%) |
Feb 23, 2021 | 115.97 | 116.12 | 113.49 | 115.73 | 276,419 | -0.55(-0.47%) |
Feb 22, 2021 | 114.39 | 117.99 | 114.39 | 116.28 | 306,305 | +0.92(+0.79%) |
Feb 19, 2021 | 112.67 | 115.76 | 112.38 | 115.36 | 133,783 | +3.61(+3.23%) |
Feb 18, 2021 | 112.32 | 112.72 | 111.17 | 111.75 | 193,745 | -1.50(-1.32%) |
Feb 17, 2021 | 112.76 | 114.13 | 112.25 | 113.25 | 152,731 | -0.20(-0.17%) |
Feb 16, 2021 | 114.34 | 114.97 | 112.46 | 113.44 | 119,483 | -0.27(-0.23%) |
Feb 12, 2021 | 113.23 | 114.25 | 112.94 | 113.71 | 110,115 | -0.19(-0.16%) |
Feb 11, 2021 | 112.01 | 114.27 | 111.35 | 113.90 | 178,607 | +2.08(+1.86%) |
Feb 10, 2021 | 111.47 | 112.19 | 110.86 | 111.82 | 120,842 | +0.46(+0.42%) |
Feb 09, 2021 | 111.81 | 111.97 | 110.32 | 111.36 | 109,157 | -0.46(-0.41%) |
Feb 08, 2021 | 111.53 | 112.39 | 110.47 | 111.82 | 146,978 | +0.86(+0.77%) |
Feb 05, 2021 | 112.22 | 112.83 | 110.32 | 110.96 | 172,690 | -0.97(-0.86%) |
Feb 04, 2021 | 111.24 | 112.16 | 110.23 | 111.93 | 177,448 | +1.59(+1.45%) |
Feb 03, 2021 | 107.75 | 110.65 | 107.16 | 110.33 | 185,751 | +1.71(+1.58%) |
Feb 02, 2021 | 108.02 | 110.13 | 107.42 | 108.62 | 197,050 | +2.32(+2.19%) |
Feb 01, 2021 | 103.30 | 106.45 | 102.38 | 106.30 | 278,207 | +4.12(+4.04%) |
Jan 29, 2021 | 105.52 | 106.16 | 102.05 | 102.17 | 176,346 | -4.11(-3.87%) |
Jan 28, 2021 | 104.22 | 107.31 | 103.26 | 106.29 | 335,481 | +3.61(+3.52%) |
Jan 27, 2021 | 104.77 | 105.10 | 101.94 | 102.67 | 308,068 | -4.20(-3.93%) |
Jan 26, 2021 | 111.86 | 112.07 | 106.79 | 106.88 | 192,214 | -3.43(-3.11%) |
Jan 25, 2021 | 111.45 | 112.19 | 109.20 | 110.31 | 214,884 | -1.94(-1.73%) |
Jan 22, 2021 | 112.09 | 112.97 | 111.60 | 112.25 | 127,282 | -1.30(-1.14%) |
Jan 21, 2021 | 115.65 | 116.02 | 113.15 | 113.55 | 140,170 | -2.49(-2.15%) |
Jan 20, 2021 | 117.02 | 117.47 | 115.55 | 116.04 | 122,035 | -0.14(-0.12%) |
Jan 19, 2021 | 115.17 | 116.63 | 114.82 | 116.18 | 206,161 | +1.98(+1.73%) |
Jan 15, 2021 | 114.47 | 114.99 | 113.13 | 114.20 | 251,213 | -1.61(-1.39%) |
Jan 14, 2021 | 117.25 | 118.18 | 115.22 | 115.82 | 218,456 | +0.00(+0.00%) |
Jan 13, 2021 | 116.62 | 116.87 | 114.61 | 115.82 | 155,329 | -0.86(-0.73%) |
Jan 12, 2021 | 116.10 | 117.77 | 115.91 | 116.67 | 207,341 | +0.93(+0.80%) |
Jan 11, 2021 | 113.47 | 116.09 | 112.89 | 115.75 | 124,670 | +0.58(+0.50%) |
Jan 08, 2021 | 115.41 | 115.71 | 113.30 | 115.17 | 208,447 | -0.49(-0.43%) |
Jan 07, 2021 | 116.02 | 117.20 | 114.54 | 115.66 | 325,117 | -1.90(-1.62%) |
Jan 06, 2021 | 114.36 | 118.48 | 114.36 | 117.56 | 230,202 | +4.73(+4.19%) |
Jan 05, 2021 | 109.80 | 113.84 | 109.80 | 112.83 | 181,279 | +3.25(+2.96%) |
Jan 04, 2021 | 114.78 | 114.78 | 109.02 | 109.59 | 216,380 | -4.95(-4.32%) |
Dec 31, 2020 | 114.54 | 114.54 | 114.54 | 96,072 | +0.09(+0.08%) | |
Dec 30, 2020 | 112.32 | 115.28 | 112.32 | 114.45 | 96,072 | +2.12(+1.88%) |
Dec 29, 2020 | 114.26 | 114.29 | 112.01 | 112.33 | 134,468 | -0.95(-0.84%) |
Dec 28, 2020 | 112.45 | 114.10 | 112.12 | 113.28 | 180,977 | +1.75(+1.57%) |
Dec 24, 2020 | 111.82 | 111.82 | 109.84 | 111.53 | 70,294 | +0.08(+0.07%) |
Dec 23, 2020 | 109.79 | 111.92 | 109.79 | 111.45 | 128,555 | +2.74(+2.52%) |
Dec 22, 2020 | 108.82 | 109.11 | 107.58 | 108.71 | 189,969 | +0.43(+0.40%) |
Dec 21, 2020 | 108.30 | 109.64 | 106.57 | 108.28 | 372,273 | -2.72(-2.45%) |
Dec 18, 2020 | 111.65 | 113.10 | 110.44 | 110.99 | 530,767 | -0.28(-0.26%) |
Dec 17, 2020 | 112.37 | 113.00 | 110.81 | 111.28 | 231,690 | -1.05(-0.94%) |
Dec 16, 2020 | 114.31 | 114.46 | 111.52 | 112.33 | 217,810 | -1.78(-1.56%) |
Dec 15, 2020 | 113.04 | 114.22 | 111.26 | 114.11 | 213,448 | +2.72(+2.44%) |
Dec 14, 2020 | 115.90 | 116.07 | 111.31 | 111.40 | 259,580 | -2.64(-2.31%) |
Dec 11, 2020 | 115.22 | 116.15 | 113.70 | 114.04 | 309,623 | -2.01(-1.73%) |
Dec 10, 2020 | 116.19 | 117.77 | 115.58 | 116.04 | 273,506 | -1.19(-1.02%) |
Dec 09, 2020 | 117.34 | 118.89 | 116.84 | 117.23 | 178,907 | +0.12(+0.10%) |
Dec 08, 2020 | 116.04 | 117.40 | 115.54 | 117.12 | 205,129 | +0.46(+0.40%) |
Dec 07, 2020 | 118.63 | 119.04 | 116.00 | 116.65 | 186,139 | -2.81(-2.35%) |
Dec 04, 2020 | 118.69 | 120.00 | 117.75 | 119.46 | 178,784 | +2.81(+2.41%) |
Dec 03, 2020 | 116.41 | 118.07 | 116.36 | 116.65 | 174,301 | +0.60(+0.52%) |
Dec 02, 2020 | 113.96 | 116.38 | 113.00 | 116.05 | 291,227 | +1.67(+1.46%) |