Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 141.90 | 142.86 | 137.29 | 139.86 | 431,148 | -2.53(-1.78%) |
Feb 25, 2021 | 147.89 | 148.38 | 142.35 | 142.38 | 348,473 | -5.10(-3.46%) |
Feb 24, 2021 | 144.07 | 147.66 | 142.97 | 147.48 | 304,020 | +4.37(+3.05%) |
Feb 23, 2021 | 142.00 | 143.77 | 137.98 | 143.11 | 407,673 | +0.17(+0.12%) |
Feb 22, 2021 | 140.78 | 144.48 | 140.78 | 142.94 | 309,233 | +0.61(+0.43%) |
Feb 19, 2021 | 139.88 | 142.90 | 138.94 | 142.34 | 294,037 | +3.78(+2.73%) |
Feb 18, 2021 | 143.47 | 145.89 | 138.08 | 138.56 | 1,000,393 | -5.71(-3.95%) |
Feb 17, 2021 | 145.08 | 145.33 | 142.67 | 144.26 | 685,287 | -1.62(-1.11%) |
Feb 16, 2021 | 148.50 | 148.86 | 145.51 | 145.88 | 779,603 | -1.89(-1.28%) |
Feb 12, 2021 | 145.36 | 148.24 | 144.65 | 147.77 | 431,278 | +2.73(+1.88%) |
Feb 11, 2021 | 145.22 | 147.88 | 143.87 | 145.04 | 771,589 | +0.80(+0.55%) |
Feb 10, 2021 | 145.40 | 147.25 | 142.06 | 144.24 | 1,086,554 | +2.25(+1.58%) |
Feb 09, 2021 | 135.87 | 143.11 | 133.86 | 142.00 | 1,032,451 | +10.01(+7.59%) |
Feb 08, 2021 | 118.17 | 132.66 | 118.17 | 131.98 | 1,413,641 | +19.67(+17.52%) |
Feb 05, 2021 | 114.07 | 114.72 | 112.26 | 112.31 | 385,738 | -0.53(-0.47%) |
Feb 04, 2021 | 112.51 | 112.86 | 111.58 | 112.84 | 309,881 | +0.63(+0.56%) |
Feb 03, 2021 | 111.40 | 112.56 | 110.32 | 112.21 | 288,061 | +0.32(+0.29%) |
Feb 02, 2021 | 114.61 | 115.29 | 111.64 | 111.89 | 417,123 | -1.51(-1.33%) |
Feb 01, 2021 | 111.07 | 113.67 | 110.15 | 113.40 | 334,203 | +3.31(+3.00%) |
Jan 29, 2021 | 112.90 | 114.13 | 109.92 | 110.09 | 581,410 | -3.67(-3.22%) |
Jan 28, 2021 | 115.34 | 117.93 | 113.43 | 113.76 | 458,213 | -1.43(-1.24%) |
Jan 27, 2021 | 114.35 | 120.01 | 113.81 | 115.19 | 593,520 | -0.31(-0.27%) |
Jan 26, 2021 | 114.37 | 116.32 | 114.29 | 115.50 | 435,017 | +1.92(+1.69%) |
Jan 25, 2021 | 112.02 | 114.84 | 111.72 | 113.58 | 286,030 | +0.57(+0.50%) |
Jan 22, 2021 | 111.43 | 113.26 | 111.28 | 113.01 | 216,289 | +0.50(+0.44%) |
Jan 21, 2021 | 113.74 | 115.10 | 112.49 | 112.51 | 427,251 | -0.99(-0.87%) |
Jan 20, 2021 | 112.32 | 113.74 | 111.61 | 113.50 | 427,333 | +1.50(+1.34%) |
Jan 19, 2021 | 110.82 | 112.05 | 109.54 | 112.00 | 402,818 | +1.78(+1.61%) |
Jan 15, 2021 | 108.69 | 110.61 | 107.88 | 110.22 | 294,558 | -0.59(-0.53%) |
Jan 14, 2021 | 109.34 | 111.30 | 108.74 | 110.81 | 344,410 | +1.91(+1.75%) |
Jan 13, 2021 | 108.61 | 109.66 | 107.65 | 108.90 | 341,957 | +0.21(+0.19%) |
Jan 12, 2021 | 107.89 | 110.33 | 107.56 | 108.69 | 351,630 | +1.62(+1.51%) |
Jan 11, 2021 | 105.46 | 107.47 | 105.46 | 107.08 | 276,387 | +0.92(+0.87%) |
Jan 08, 2021 | 106.73 | 106.77 | 104.75 | 106.16 | 266,033 | +0.49(+0.46%) |
Jan 07, 2021 | 105.92 | 106.88 | 105.27 | 105.67 | 276,716 | +0.80(+0.76%) |
Jan 06, 2021 | 102.77 | 106.68 | 102.77 | 104.87 | 462,614 | +4.05(+4.01%) |
Jan 05, 2021 | 99.58 | 101.56 | 99.19 | 100.82 | 361,171 | +1.80(+1.82%) |
Jan 04, 2021 | 101.66 | 102.85 | 98.79 | 99.02 | 427,144 | -2.59(-2.55%) |
Dec 31, 2020 | 101.61 | 101.61 | 101.61 | 236,669 | +0.76(+0.75%) | |
Dec 30, 2020 | 100.49 | 102.26 | 100.20 | 100.85 | 236,669 | +0.38(+0.38%) |
Dec 29, 2020 | 101.55 | 101.66 | 100.21 | 100.47 | 258,547 | -1.01(-0.99%) |
Dec 28, 2020 | 102.31 | 103.25 | 101.31 | 101.48 | 207,643 | -0.17(-0.17%) |
Dec 24, 2020 | 102.23 | 102.23 | 100.61 | 101.65 | 96,684 | +0.14(+0.14%) |
Dec 23, 2020 | 99.74 | 102.70 | 99.74 | 101.51 | 274,798 | +2.19(+2.20%) |
Dec 22, 2020 | 101.00 | 101.00 | 98.77 | 99.32 | 245,030 | -1.81(-1.79%) |
Dec 21, 2020 | 99.69 | 101.51 | 98.24 | 101.13 | 468,780 | +1.02(+1.02%) |
Dec 18, 2020 | 100.25 | 101.19 | 99.08 | 100.11 | 837,234 | +0.13(+0.13%) |
Dec 17, 2020 | 99.31 | 100.45 | 98.57 | 99.98 | 273,767 | +0.87(+0.88%) |
Dec 16, 2020 | 99.08 | 99.20 | 98.31 | 99.11 | 269,435 | +0.93(+0.95%) |
Dec 15, 2020 | 97.18 | 98.29 | 95.95 | 98.18 | 241,897 | +1.87(+1.94%) |
Dec 14, 2020 | 98.34 | 98.82 | 96.24 | 96.32 | 400,323 | -0.78(-0.80%) |
Dec 11, 2020 | 97.13 | 97.68 | 95.67 | 97.09 | 308,871 | -1.13(-1.15%) |
Dec 10, 2020 | 96.94 | 98.27 | 96.13 | 98.22 | 448,914 | -0.01(-0.01%) |
Dec 09, 2020 | 98.07 | 98.94 | 95.95 | 98.23 | 489,129 | +0.64(+0.66%) |
Dec 08, 2020 | 94.39 | 98.17 | 94.39 | 97.59 | 366,677 | +2.18(+2.28%) |
Dec 07, 2020 | 95.19 | 95.71 | 94.10 | 95.42 | 246,187 | +0.18(+0.19%) |
Dec 04, 2020 | 93.22 | 95.44 | 92.49 | 95.24 | 298,361 | +2.07(+2.22%) |
Dec 03, 2020 | 90.15 | 95.31 | 90.15 | 93.17 | 509,395 | +3.19(+3.54%) |
Dec 02, 2020 | 88.37 | 89.98 | 87.92 | 89.98 | 360,169 | +1.32(+1.49%) |