Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 123.54 | 128.27 | 121.78 | 124.11 | 508,900 | +0.75(+0.61%) |
Feb 25, 2021 | 122.67 | 129.49 | 121.01 | 123.36 | 828,426 | +1.26(+1.03%) |
Feb 24, 2021 | 119.14 | 122.45 | 116.45 | 122.10 | 641,139 | +3.96(+3.35%) |
Feb 23, 2021 | 115.37 | 118.58 | 108.94 | 118.14 | 787,954 | -3.37(-2.77%) |
Feb 22, 2021 | 125.60 | 126.00 | 119.83 | 121.51 | 768,077 | -4.19(-3.33%) |
Feb 19, 2021 | 124.00 | 127.56 | 123.68 | 125.70 | 516,700 | +2.93(+2.39%) |
Feb 18, 2021 | 118.50 | 123.53 | 117.36 | 122.77 | 644,486 | +1.03(+0.85%) |
Feb 17, 2021 | 120.10 | 123.89 | 119.45 | 121.74 | 975,055 | -0.74(-0.60%) |
Feb 16, 2021 | 133.62 | 134.68 | 120.31 | 122.48 | 1,460,766 | -10.92(-8.19%) |
Feb 12, 2021 | 130.00 | 137.79 | 129.00 | 133.40 | 1,194,400 | +4.49(+3.48%) |
Feb 11, 2021 | 134.96 | 135.00 | 122.03 | 128.91 | 2,891,498 | +1.67(+1.31%) |
Feb 10, 2021 | 127.00 | 129.71 | 122.00 | 127.24 | 1,479,851 | +1.04(+0.82%) |
Feb 09, 2021 | 125.00 | 126.35 | 120.32 | 126.20 | 910,979 | +1.53(+1.23%) |
Feb 08, 2021 | 121.15 | 125.65 | 117.23 | 124.67 | 880,171 | +5.70(+4.79%) |
Feb 05, 2021 | 117.50 | 123.45 | 115.38 | 118.97 | 744,100 | +2.94(+2.53%) |
Feb 04, 2021 | 118.81 | 118.81 | 114.14 | 116.03 | 654,614 | -0.49(-0.42%) |
Feb 03, 2021 | 112.08 | 116.61 | 110.60 | 116.52 | 787,104 | +3.05(+2.69%) |
Feb 02, 2021 | 116.01 | 119.36 | 103.64 | 113.47 | 1,550,924 | -8.92(-7.29%) |
Feb 01, 2021 | 120.00 | 126.61 | 114.00 | 122.39 | 1,278,802 | +2.29(+1.91%) |
Jan 29, 2021 | 128.10 | 129.80 | 119.46 | 120.10 | 2,012,700 | -1.90(-1.56%) |
Jan 28, 2021 | 136.59 | 150.96 | 115.08 | 122.00 | 3,984,829 | -39.16(-24.30%) |
Jan 27, 2021 | 129.00 | 197.40 | 128.56 | 161.16 | 7,393,811 | +34.76(+27.50%) |
Jan 26, 2021 | 115.63 | 126.70 | 111.45 | 126.40 | 2,793,637 | +10.59(+9.14%) |
Jan 25, 2021 | 100.05 | 154.75 | 99.54 | 115.81 | 10,041,025 | +16.87(+17.05%) |
Jan 22, 2021 | 95.52 | 99.07 | 94.28 | 98.94 | 679,200 | +2.39(+2.48%) |
Jan 21, 2021 | 94.55 | 99.80 | 93.80 | 96.55 | 1,069,338 | +2.37(+2.52%) |
Jan 20, 2021 | 91.86 | 94.55 | 91.20 | 94.18 | 754,791 | +2.61(+2.85%) |
Jan 19, 2021 | 89.87 | 93.23 | 86.53 | 91.57 | 970,056 | +2.36(+2.65%) |
Jan 15, 2021 | 87.75 | 93.80 | 87.23 | 89.21 | 1,203,400 | +1.09(+1.24%) |
Jan 14, 2021 | 87.73 | 89.23 | 86.68 | 88.12 | 561,823 | +0.83(+0.95%) |
Jan 13, 2021 | 86.35 | 88.70 | 84.02 | 87.29 | 487,396 | +1.34(+1.56%) |
Jan 12, 2021 | 87.42 | 87.94 | 85.63 | 85.95 | 656,603 | -1.11(-1.27%) |
Jan 11, 2021 | 83.65 | 87.41 | 82.28 | 87.06 | 496,072 | +3.14(+3.74%) |
Jan 08, 2021 | 85.32 | 86.20 | 83.23 | 83.92 | 533,000 | -1.05(-1.24%) |
Jan 07, 2021 | 80.09 | 86.51 | 79.53 | 84.97 | 725,334 | +5.52(+6.95%) |
Jan 06, 2021 | 80.20 | 80.98 | 78.54 | 79.45 | 587,302 | -1.71(-2.11%) |
Jan 05, 2021 | 79.64 | 81.52 | 79.23 | 81.16 | 473,099 | +1.78(+2.24%) |
Jan 04, 2021 | 80.47 | 82.77 | 78.85 | 79.38 | 688,954 | -0.91(-1.13%) |
Dec 31, 2020 | 80.29 | 80.29 | 80.29 | 232,559 | -3.17(-3.80%) | |
Dec 30, 2020 | 84.00 | 85.18 | 83.17 | 83.46 | 232,559 | -0.18(-0.22%) |
Dec 29, 2020 | 87.52 | 87.59 | 82.11 | 83.64 | 561,572 | -3.44(-3.95%) |
Dec 28, 2020 | 86.75 | 87.42 | 85.60 | 87.08 | 310,855 | +1.23(+1.43%) |
Dec 24, 2020 | 86.74 | 88.20 | 85.62 | 85.85 | 241,500 | -0.76(-0.88%) |
Dec 23, 2020 | 88.09 | 88.45 | 86.05 | 86.61 | 495,400 | -0.96(-1.10%) |
Dec 22, 2020 | 83.50 | 87.71 | 83.16 | 87.57 | 734,282 | +4.59(+5.53%) |
Dec 21, 2020 | 81.50 | 84.22 | 81.04 | 82.98 | 651,234 | -0.07(-0.08%) |
Dec 18, 2020 | 81.18 | 83.40 | 80.69 | 83.05 | 1,351,300 | +2.22(+2.75%) |
Dec 17, 2020 | 80.00 | 81.72 | 79.51 | 80.83 | 408,782 | +1.29(+1.62%) |
Dec 16, 2020 | 78.66 | 81.92 | 77.76 | 79.54 | 721,131 | +1.31(+1.67%) |
Dec 15, 2020 | 77.01 | 78.33 | 76.12 | 78.23 | 360,900 | +2.07(+2.72%) |
Dec 14, 2020 | 75.36 | 78.16 | 74.67 | 76.16 | 540,424 | +1.84(+2.48%) |
Dec 11, 2020 | 76.50 | 77.30 | 74.01 | 74.32 | 448,000 | -2.19(-2.86%) |
Dec 10, 2020 | 76.26 | 77.18 | 75.07 | 76.51 | 268,572 | -0.20(-0.26%) |
Dec 09, 2020 | 78.49 | 79.67 | 75.71 | 76.71 | 353,193 | -1.39(-1.78%) |
Dec 08, 2020 | 76.25 | 78.34 | 75.60 | 78.10 | 704,228 | +1.56(+2.04%) |
Dec 07, 2020 | 77.00 | 77.55 | 75.56 | 76.54 | 563,978 | -0.55(-0.71%) |
Dec 04, 2020 | 78.36 | 79.50 | 77.00 | 77.09 | 468,400 | -1.06(-1.36%) |
Dec 03, 2020 | 77.71 | 78.99 | 77.03 | 78.15 | 291,908 | +0.48(+0.62%) |
Dec 02, 2020 | 76.99 | 78.28 | 75.61 | 77.67 | 401,256 | +0.30(+0.39%) |