Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 114.81 | 115.58 | 111.67 | 112.36 | 1,862,608 | -2.05(-1.79%) |
Feb 25, 2021 | 119.30 | 119.30 | 114.25 | 114.41 | 2,333,071 | -4.66(-3.92%) |
Feb 24, 2021 | 114.77 | 119.35 | 114.68 | 119.07 | 2,029,758 | +3.23(+2.79%) |
Feb 23, 2021 | 117.09 | 118.48 | 114.77 | 115.84 | 2,948,731 | -1.19(-1.02%) |
Feb 22, 2021 | 113.69 | 117.27 | 113.69 | 117.04 | 1,627,397 | +2.46(+2.14%) |
Feb 19, 2021 | 115.87 | 116.44 | 114.31 | 114.58 | 1,822,328 | -1.21(-1.05%) |
Feb 18, 2021 | 113.97 | 116.46 | 113.36 | 115.80 | 1,909,046 | +0.71(+0.62%) |
Feb 17, 2021 | 114.92 | 115.53 | 113.83 | 115.08 | 1,347,363 | -0.44(-0.38%) |
Feb 16, 2021 | 114.48 | 116.02 | 113.69 | 115.53 | 1,144,616 | +0.81(+0.71%) |
Feb 12, 2021 | 116.50 | 117.58 | 114.18 | 114.72 | 924,660 | -2.69(-2.29%) |
Feb 11, 2021 | 116.52 | 118.89 | 116.08 | 117.40 | 1,618,792 | +1.54(+1.33%) |
Feb 10, 2021 | 116.18 | 116.40 | 115.29 | 115.86 | 1,260,244 | +0.22(+0.19%) |
Feb 09, 2021 | 116.17 | 116.35 | 115.25 | 115.64 | 1,145,308 | -0.59(-0.51%) |
Feb 08, 2021 | 114.59 | 116.29 | 113.53 | 116.23 | 1,496,348 | +1.87(+1.63%) |
Feb 05, 2021 | 115.78 | 116.21 | 113.49 | 114.36 | 1,441,958 | -0.03(-0.03%) |
Feb 04, 2021 | 113.72 | 116.03 | 113.27 | 114.39 | 1,758,194 | +1.02(+0.90%) |
Feb 03, 2021 | 112.04 | 114.55 | 111.74 | 113.37 | 2,267,262 | +1.36(+1.21%) |
Feb 02, 2021 | 109.30 | 112.58 | 108.93 | 112.01 | 1,708,415 | +3.73(+3.44%) |
Feb 01, 2021 | 108.50 | 108.98 | 107.19 | 108.28 | 1,465,897 | +1.08(+1.01%) |
Jan 29, 2021 | 107.85 | 108.82 | 106.33 | 107.20 | 2,472,507 | -2.41(-2.20%) |
Jan 28, 2021 | 106.02 | 111.88 | 105.33 | 109.61 | 2,538,617 | +5.68(+5.47%) |
Jan 27, 2021 | 105.78 | 107.02 | 103.28 | 103.93 | 2,801,905 | -3.63(-3.38%) |
Jan 26, 2021 | 109.31 | 110.27 | 107.14 | 107.56 | 1,260,520 | -1.81(-1.66%) |
Jan 25, 2021 | 108.44 | 109.83 | 107.02 | 109.37 | 1,773,132 | +0.20(+0.19%) |
Jan 22, 2021 | 110.73 | 111.21 | 108.32 | 109.17 | 1,643,978 | -1.98(-1.78%) |
Jan 21, 2021 | 111.06 | 112.25 | 110.17 | 111.15 | 1,048,558 | +0.32(+0.29%) |
Jan 20, 2021 | 109.99 | 112.62 | 109.67 | 110.83 | 2,505,979 | +1.04(+0.95%) |
Jan 19, 2021 | 112.72 | 113.48 | 109.18 | 109.79 | 2,387,883 | -2.88(-2.56%) |
Jan 15, 2021 | 111.25 | 113.06 | 110.00 | 112.67 | 1,480,058 | -0.10(-0.09%) |
Jan 14, 2021 | 115.02 | 115.37 | 111.75 | 112.77 | 2,672,222 | -2.01(-1.75%) |
Jan 13, 2021 | 115.36 | 116.55 | 114.20 | 114.78 | 1,349,990 | -1.93(-1.65%) |
Jan 12, 2021 | 115.65 | 117.93 | 115.40 | 116.71 | 1,641,493 | +0.28(+0.24%) |
Jan 11, 2021 | 116.86 | 117.60 | 115.98 | 116.43 | 1,926,927 | -1.48(-1.26%) |
Jan 08, 2021 | 117.48 | 119.25 | 116.75 | 117.91 | 1,822,017 | +0.38(+0.32%) |
Jan 07, 2021 | 116.94 | 118.51 | 116.59 | 117.54 | 1,519,654 | -0.26(-0.22%) |
Jan 06, 2021 | 111.64 | 118.62 | 111.64 | 117.80 | 1,638,443 | +4.93(+4.37%) |
Jan 05, 2021 | 112.74 | 113.62 | 111.72 | 112.87 | 2,069,546 | +0.10(+0.09%) |
Jan 04, 2021 | 118.04 | 118.71 | 112.20 | 112.77 | 2,403,859 | -5.53(-4.67%) |
Dec 31, 2020 | 118.30 | 118.30 | 118.30 | 816,695 | +0.31(+0.26%) | |
Dec 30, 2020 | 117.01 | 118.79 | 116.90 | 117.99 | 816,695 | +0.99(+0.85%) |
Dec 29, 2020 | 118.09 | 118.87 | 116.81 | 117.00 | 1,094,289 | -1.12(-0.95%) |
Dec 28, 2020 | 115.07 | 118.48 | 114.23 | 118.12 | 1,658,683 | +4.43(+3.90%) |
Dec 24, 2020 | 113.95 | 113.95 | 112.55 | 113.69 | 631,908 | -0.12(-0.10%) |
Dec 23, 2020 | 112.92 | 114.55 | 112.92 | 113.80 | 998,497 | +1.35(+1.20%) |
Dec 22, 2020 | 112.11 | 113.29 | 111.28 | 112.45 | 1,702,940 | -0.05(-0.04%) |
Dec 21, 2020 | 109.97 | 113.58 | 109.79 | 112.50 | 1,979,007 | -0.84(-0.74%) |
Dec 18, 2020 | 112.42 | 114.08 | 111.96 | 113.34 | 6,232,812 | +0.94(+0.83%) |
Dec 17, 2020 | 110.07 | 112.58 | 109.22 | 112.40 | 1,534,105 | +3.14(+2.87%) |
Dec 16, 2020 | 108.73 | 111.11 | 108.46 | 109.26 | 1,122,498 | +0.33(+0.30%) |
Dec 15, 2020 | 107.56 | 109.32 | 106.20 | 108.94 | 1,416,839 | +2.45(+2.30%) |
Dec 14, 2020 | 109.79 | 110.12 | 106.43 | 106.49 | 1,885,861 | -2.19(-2.01%) |
Dec 11, 2020 | 107.94 | 108.80 | 106.40 | 108.68 | 1,698,687 | -0.48(-0.44%) |
Dec 10, 2020 | 108.83 | 110.05 | 108.06 | 109.16 | 1,356,934 | -0.46(-0.42%) |
Dec 09, 2020 | 109.46 | 110.48 | 108.32 | 109.62 | 1,433,755 | +0.32(+0.29%) |
Dec 08, 2020 | 108.38 | 109.50 | 107.53 | 109.30 | 1,581,724 | -0.12(-0.11%) |
Dec 07, 2020 | 110.24 | 110.73 | 108.91 | 109.43 | 1,430,473 | -1.58(-1.42%) |
Dec 04, 2020 | 109.34 | 111.08 | 109.05 | 111.01 | 1,414,656 | +2.10(+1.93%) |
Dec 03, 2020 | 107.15 | 109.28 | 106.87 | 108.91 | 1,584,230 | +1.43(+1.33%) |
Dec 02, 2020 | 106.03 | 107.70 | 105.80 | 107.48 | 1,112,928 | +0.04(+0.04%) |