Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 97.87 | 98.99 | 93.64 | 95.60 | 1,870,100 | -1.22(-1.26%) |
Feb 25, 2021 | 101.66 | 103.00 | 96.12 | 96.82 | 1,942,378 | -4.87(-4.79%) |
Feb 24, 2021 | 102.93 | 103.10 | 99.40 | 101.69 | 2,279,307 | -0.74(-0.72%) |
Feb 23, 2021 | 102.55 | 103.90 | 98.13 | 102.43 | 2,579,204 | -3.08(-2.92%) |
Feb 22, 2021 | 108.63 | 109.32 | 104.55 | 105.51 | 2,755,547 | -6.90(-6.14%) |
Feb 19, 2021 | 112.60 | 113.00 | 110.33 | 112.41 | 1,199,300 | +0.79(+0.71%) |
Feb 18, 2021 | 110.22 | 112.17 | 109.23 | 111.62 | 1,622,543 | -0.11(-0.10%) |
Feb 17, 2021 | 114.14 | 114.41 | 110.51 | 111.73 | 2,414,241 | -3.35(-2.91%) |
Feb 16, 2021 | 119.75 | 119.76 | 114.03 | 115.08 | 1,861,760 | -3.15(-2.66%) |
Feb 12, 2021 | 117.63 | 119.28 | 114.39 | 118.23 | 1,620,300 | +1.29(+1.10%) |
Feb 11, 2021 | 117.71 | 118.08 | 115.27 | 116.94 | 2,226,165 | +0.58(+0.50%) |
Feb 10, 2021 | 123.00 | 124.50 | 115.56 | 116.36 | 7,876,948 | -22.30(-16.08%) |
Feb 09, 2021 | 135.60 | 140.36 | 134.31 | 138.66 | 2,026,173 | +2.67(+1.96%) |
Feb 08, 2021 | 134.12 | 138.85 | 134.12 | 135.99 | 1,596,303 | +2.69(+2.02%) |
Feb 05, 2021 | 132.00 | 134.39 | 130.62 | 133.30 | 917,800 | +1.98(+1.51%) |
Feb 04, 2021 | 129.49 | 131.57 | 128.09 | 131.32 | 734,842 | +2.64(+2.05%) |
Feb 03, 2021 | 129.37 | 130.00 | 126.90 | 128.68 | 781,240 | -0.83(-0.64%) |
Feb 02, 2021 | 126.50 | 129.83 | 124.34 | 129.51 | 1,033,121 | +2.87(+2.27%) |
Feb 01, 2021 | 126.68 | 128.75 | 123.85 | 126.64 | 689,755 | +0.59(+0.47%) |
Jan 29, 2021 | 125.40 | 128.28 | 124.03 | 126.05 | 1,065,100 | +0.08(+0.06%) |
Jan 28, 2021 | 124.31 | 127.85 | 123.53 | 125.97 | 1,095,824 | +1.07(+0.86%) |
Jan 27, 2021 | 120.26 | 125.84 | 116.41 | 124.90 | 1,356,716 | +2.40(+1.96%) |
Jan 26, 2021 | 122.96 | 124.88 | 121.76 | 122.50 | 769,448 | -0.35(-0.28%) |
Jan 25, 2021 | 127.00 | 129.11 | 120.51 | 122.85 | 913,352 | -2.98(-2.37%) |
Jan 22, 2021 | 124.39 | 126.65 | 123.79 | 125.83 | 564,700 | +1.83(+1.48%) |
Jan 21, 2021 | 125.60 | 125.60 | 122.75 | 124.00 | 651,772 | -1.28(-1.02%) |
Jan 20, 2021 | 127.71 | 127.71 | 124.61 | 125.28 | 1,057,171 | +0.84(+0.68%) |
Jan 19, 2021 | 121.17 | 125.75 | 119.06 | 124.44 | 1,351,600 | +3.79(+3.14%) |
Jan 15, 2021 | 123.30 | 125.80 | 119.65 | 120.65 | 1,146,600 | -2.75(-2.23%) |
Jan 14, 2021 | 120.00 | 128.57 | 119.44 | 123.40 | 2,668,782 | +8.19(+7.11%) |
Jan 13, 2021 | 114.25 | 115.92 | 112.73 | 115.21 | 958,130 | +0.87(+0.76%) |
Jan 12, 2021 | 114.00 | 115.74 | 111.84 | 114.34 | 1,095,349 | +0.98(+0.86%) |
Jan 11, 2021 | 115.20 | 115.20 | 112.40 | 113.36 | 1,132,113 | -3.14(-2.70%) |
Jan 08, 2021 | 117.52 | 119.79 | 116.01 | 116.50 | 1,175,600 | +0.10(+0.09%) |
Jan 07, 2021 | 110.26 | 117.00 | 110.26 | 116.40 | 1,521,043 | +7.17(+6.56%) |
Jan 06, 2021 | 112.00 | 112.04 | 109.07 | 109.23 | 1,758,654 | -3.61(-3.20%) |
Jan 05, 2021 | 111.00 | 114.04 | 110.11 | 112.84 | 1,791,987 | +1.68(+1.51%) |
Jan 04, 2021 | 112.22 | 115.06 | 109.52 | 111.16 | 4,291,403 | -10.63(-8.73%) |
Dec 31, 2020 | 121.79 | 121.79 | 121.79 | 732,423 | -2.03(-1.64%) | |
Dec 30, 2020 | 123.04 | 124.55 | 122.53 | 123.82 | 732,423 | +1.49(+1.22%) |
Dec 29, 2020 | 126.79 | 127.25 | 120.62 | 122.33 | 1,306,749 | -2.89(-2.31%) |
Dec 28, 2020 | 130.57 | 131.65 | 123.93 | 125.22 | 1,062,546 | -3.72(-2.89%) |
Dec 24, 2020 | 130.30 | 131.16 | 127.44 | 128.94 | 557,500 | -1.10(-0.85%) |
Dec 23, 2020 | 133.78 | 134.00 | 129.70 | 130.04 | 1,198,163 | -2.36(-1.78%) |
Dec 22, 2020 | 129.50 | 133.90 | 127.54 | 132.40 | 1,715,422 | +3.59(+2.79%) |
Dec 21, 2020 | 123.95 | 131.10 | 123.95 | 128.81 | 1,474,181 | +1.82(+1.43%) |
Dec 18, 2020 | 128.06 | 129.47 | 125.56 | 126.99 | 1,379,900 | -0.87(-0.68%) |
Dec 17, 2020 | 125.00 | 128.47 | 123.09 | 127.86 | 1,319,905 | +3.83(+3.09%) |
Dec 16, 2020 | 120.82 | 126.58 | 120.68 | 124.03 | 1,614,700 | +4.26(+3.56%) |
Dec 15, 2020 | 119.72 | 121.24 | 118.35 | 119.77 | 2,334,795 | +0.63(+0.53%) |
Dec 14, 2020 | 117.83 | 120.44 | 117.00 | 119.14 | 1,186,334 | +1.13(+0.96%) |
Dec 11, 2020 | 117.29 | 119.55 | 115.67 | 118.01 | 963,300 | +0.41(+0.35%) |
Dec 10, 2020 | 117.81 | 119.79 | 116.93 | 117.60 | 1,040,768 | -0.20(-0.17%) |
Dec 09, 2020 | 120.71 | 121.14 | 116.40 | 117.80 | 1,403,737 | -3.17(-2.62%) |
Dec 08, 2020 | 118.89 | 121.98 | 117.29 | 120.97 | 1,461,466 | +3.02(+2.56%) |
Dec 07, 2020 | 118.99 | 120.59 | 117.58 | 117.95 | 1,041,280 | -0.29(-0.25%) |
Dec 04, 2020 | 117.50 | 118.70 | 116.76 | 118.24 | 1,165,800 | +1.48(+1.27%) |
Dec 03, 2020 | 117.49 | 119.00 | 116.41 | 116.76 | 1,508,381 | -1.55(-1.31%) |
Dec 02, 2020 | 114.63 | 119.27 | 112.80 | 118.31 | 1,487,908 | +2.30(+1.98%) |