Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 122.59 | 123.57 | 119.17 | 122.68 | 3,645,056 | +0.69(+0.57%) |
Feb 25, 2021 | 126.72 | 127.12 | 120.11 | 121.98 | 5,305,904 | -4.24(-3.36%) |
Feb 24, 2021 | 122.35 | 126.45 | 121.39 | 126.23 | 4,519,432 | +5.27(+4.35%) |
Feb 23, 2021 | 120.59 | 121.32 | 117.33 | 120.96 | 3,732,771 | +1.97(+1.66%) |
Feb 22, 2021 | 117.79 | 121.14 | 116.59 | 118.99 | 4,409,285 | +3.02(+2.61%) |
Feb 19, 2021 | 114.03 | 116.83 | 113.58 | 115.96 | 3,491,511 | +2.77(+2.44%) |
Feb 18, 2021 | 108.09 | 114.28 | 107.62 | 113.19 | 2,717,911 | +2.67(+2.41%) |
Feb 17, 2021 | 109.93 | 114.39 | 107.93 | 110.53 | 3,847,443 | -2.16(-1.92%) |
Feb 16, 2021 | 111.92 | 113.09 | 111.09 | 112.69 | 2,950,776 | +1.46(+1.31%) |
Feb 12, 2021 | 108.23 | 111.50 | 107.99 | 111.23 | 2,145,597 | +2.62(+2.41%) |
Feb 11, 2021 | 109.25 | 110.27 | 107.84 | 108.61 | 1,806,880 | +0.16(+0.15%) |
Feb 10, 2021 | 109.28 | 109.59 | 107.93 | 108.45 | 2,772,859 | -1.00(-0.92%) |
Feb 09, 2021 | 111.33 | 111.60 | 109.29 | 109.45 | 1,603,515 | -1.95(-1.75%) |
Feb 08, 2021 | 111.78 | 112.24 | 109.72 | 111.41 | 2,077,893 | +0.64(+0.58%) |
Feb 05, 2021 | 110.40 | 111.69 | 109.44 | 110.77 | 2,298,638 | +1.14(+1.04%) |
Feb 04, 2021 | 106.52 | 109.63 | 106.47 | 109.62 | 2,108,521 | +3.89(+3.68%) |
Feb 03, 2021 | 104.95 | 107.44 | 104.84 | 105.74 | 2,393,001 | +0.80(+0.77%) |
Feb 02, 2021 | 102.34 | 106.18 | 101.90 | 104.93 | 2,576,387 | +3.84(+3.80%) |
Feb 01, 2021 | 101.55 | 102.98 | 101.01 | 101.09 | 2,884,192 | +0.53(+0.52%) |
Jan 29, 2021 | 102.38 | 102.40 | 98.22 | 100.57 | 4,883,700 | -2.59(-2.51%) |
Jan 28, 2021 | 100.06 | 103.99 | 100.06 | 103.16 | 6,597,660 | +5.29(+5.40%) |
Jan 27, 2021 | 102.11 | 102.98 | 97.77 | 97.87 | 4,629,377 | -5.95(-5.73%) |
Jan 26, 2021 | 104.87 | 105.41 | 103.76 | 103.82 | 2,823,132 | -0.45(-0.43%) |
Jan 25, 2021 | 103.26 | 104.87 | 101.76 | 104.27 | 5,353,621 | +0.16(+0.15%) |
Jan 22, 2021 | 106.64 | 107.01 | 103.82 | 104.11 | 2,917,658 | -3.83(-3.55%) |
Jan 21, 2021 | 106.81 | 109.03 | 106.27 | 107.94 | 1,814,388 | +1.11(+1.04%) |
Jan 20, 2021 | 107.14 | 107.71 | 104.95 | 106.83 | 2,793,178 | -0.23(-0.21%) |
Jan 19, 2021 | 107.53 | 108.62 | 106.72 | 107.06 | 1,854,521 | -0.48(-0.44%) |
Jan 15, 2021 | 110.53 | 110.73 | 107.19 | 107.53 | 2,187,134 | -3.67(-3.30%) |
Jan 14, 2021 | 111.65 | 112.76 | 110.21 | 111.20 | 2,379,847 | +0.24(+0.21%) |
Jan 13, 2021 | 111.37 | 112.26 | 109.75 | 110.96 | 2,058,531 | -0.46(-0.41%) |
Jan 12, 2021 | 112.26 | 113.17 | 111.22 | 111.42 | 1,826,437 | -0.84(-0.75%) |
Jan 11, 2021 | 111.58 | 112.79 | 110.42 | 112.26 | 1,540,127 | -0.97(-0.86%) |
Jan 08, 2021 | 113.00 | 114.73 | 112.11 | 113.23 | 4,098,331 | +0.86(+0.77%) |
Jan 07, 2021 | 110.55 | 112.97 | 110.35 | 112.37 | 2,661,979 | +2.50(+2.27%) |
Jan 06, 2021 | 107.19 | 111.17 | 107.18 | 109.87 | 1,883,316 | +2.80(+2.61%) |
Jan 05, 2021 | 106.13 | 108.20 | 106.01 | 107.08 | 2,585,142 | +0.49(+0.46%) |
Jan 04, 2021 | 110.07 | 110.41 | 105.15 | 106.59 | 2,781,388 | -3.77(-3.42%) |
Dec 31, 2020 | 110.36 | 110.36 | 110.36 | 1,416,628 | +1.07(+0.98%) | |
Dec 30, 2020 | 107.22 | 109.94 | 107.22 | 109.29 | 1,416,628 | +2.21(+2.07%) |
Dec 29, 2020 | 107.30 | 108.76 | 106.64 | 107.08 | 1,439,663 | +0.57(+0.53%) |
Dec 28, 2020 | 107.11 | 108.51 | 106.25 | 106.51 | 1,588,000 | +0.49(+0.46%) |
Dec 24, 2020 | 105.70 | 106.02 | 104.79 | 106.02 | 829,022 | +0.38(+0.36%) |
Dec 23, 2020 | 103.18 | 105.96 | 102.48 | 105.65 | 2,214,160 | +3.53(+3.46%) |
Dec 22, 2020 | 103.20 | 103.71 | 101.82 | 102.11 | 2,412,604 | -1.03(-1.00%) |
Dec 21, 2020 | 101.12 | 104.01 | 100.51 | 103.15 | 3,358,528 | -0.61(-0.59%) |
Dec 18, 2020 | 104.16 | 106.05 | 103.57 | 103.76 | 5,274,569 | -0.09(-0.09%) |
Dec 17, 2020 | 104.19 | 104.50 | 102.71 | 103.85 | 2,430,411 | +0.29(+0.28%) |
Dec 16, 2020 | 104.12 | 104.51 | 102.46 | 103.56 | 1,971,939 | -0.56(-0.53%) |
Dec 15, 2020 | 104.69 | 105.04 | 102.08 | 104.12 | 1,939,160 | +1.92(+1.87%) |
Dec 14, 2020 | 105.53 | 105.53 | 102.14 | 102.20 | 2,051,030 | -1.69(-1.62%) |
Dec 11, 2020 | 105.94 | 106.74 | 103.45 | 103.89 | 2,321,524 | -2.60(-2.44%) |
Dec 10, 2020 | 105.39 | 106.97 | 104.35 | 106.49 | 2,375,094 | +0.65(+0.62%) |
Dec 09, 2020 | 108.61 | 109.07 | 104.84 | 105.83 | 2,182,811 | -2.33(-2.16%) |
Dec 08, 2020 | 107.76 | 109.86 | 107.73 | 108.17 | 1,853,484 | -0.77(-0.71%) |
Dec 07, 2020 | 109.39 | 109.52 | 107.45 | 108.94 | 1,635,881 | -1.01(-0.92%) |
Dec 04, 2020 | 108.98 | 110.34 | 107.74 | 109.95 | 1,272,014 | +1.68(+1.55%) |
Dec 03, 2020 | 106.26 | 110.64 | 106.26 | 108.28 | 3,144,652 | +2.39(+2.26%) |
Dec 02, 2020 | 103.45 | 106.32 | 102.96 | 105.88 | 2,086,027 | +1.89(+1.82%) |