Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 110.80 | 115.24 | 100.05 | 109.88 | 1,901,631 | +2.10(+1.95%) |
Feb 25, 2021 | 121.61 | 126.58 | 105.70 | 107.78 | 1,722,025 | -15.39(-12.50%) |
Feb 24, 2021 | 116.21 | 126.23 | 114.89 | 123.17 | 1,189,744 | +5.58(+4.75%) |
Feb 23, 2021 | 119.39 | 122.24 | 101.88 | 117.58 | 2,291,449 | -8.12(-6.46%) |
Feb 22, 2021 | 136.71 | 138.74 | 124.82 | 125.70 | 1,309,524 | -12.59(-9.10%) |
Feb 19, 2021 | 135.10 | 144.10 | 134.31 | 138.29 | 1,377,549 | +6.96(+5.30%) |
Feb 18, 2021 | 138.61 | 138.78 | 128.60 | 131.32 | 1,372,757 | -11.67(-8.16%) |
Feb 17, 2021 | 139.21 | 143.67 | 131.91 | 143.00 | 992,450 | +1.90(+1.35%) |
Feb 16, 2021 | 156.26 | 156.26 | 139.41 | 141.09 | 1,257,632 | -11.75(-7.69%) |
Feb 12, 2021 | 156.13 | 158.96 | 149.98 | 152.84 | 759,084 | -4.63(-2.94%) |
Feb 11, 2021 | 169.09 | 169.09 | 152.20 | 157.47 | 862,398 | -6.84(-4.16%) |
Feb 10, 2021 | 179.64 | 183.61 | 155.94 | 164.31 | 1,159,740 | -11.30(-6.44%) |
Feb 09, 2021 | 183.62 | 184.66 | 173.79 | 175.61 | 744,646 | -6.66(-3.66%) |
Feb 08, 2021 | 166.54 | 182.49 | 163.01 | 182.27 | 773,351 | +20.60(+12.74%) |
Feb 05, 2021 | 153.27 | 163.22 | 150.28 | 161.67 | 596,050 | +11.77(+7.85%) |
Feb 04, 2021 | 148.24 | 153.23 | 144.53 | 149.90 | 411,017 | +3.66(+2.50%) |
Feb 03, 2021 | 150.65 | 155.14 | 144.26 | 146.24 | 803,508 | -4.84(-3.21%) |
Feb 02, 2021 | 147.17 | 152.31 | 138.06 | 151.08 | 780,245 | +8.75(+6.14%) |
Feb 01, 2021 | 134.31 | 143.22 | 130.27 | 142.34 | 1,229,401 | +16.81(+13.40%) |
Jan 29, 2021 | 127.30 | 135.50 | 119.19 | 125.52 | 1,242,960 | +2.98(+2.44%) |
Jan 28, 2021 | 127.84 | 132.32 | 119.92 | 122.54 | 873,417 | -1.87(-1.50%) |
Jan 27, 2021 | 124.28 | 140.25 | 115.70 | 124.41 | 1,357,289 | -5.14(-3.97%) |
Jan 26, 2021 | 138.10 | 140.77 | 127.58 | 129.55 | 1,020,092 | -6.92(-5.07%) |
Jan 25, 2021 | 127.31 | 136.63 | 122.27 | 136.48 | 1,127,546 | +10.89(+8.67%) |
Jan 22, 2021 | 118.90 | 127.10 | 117.74 | 125.58 | 732,850 | +4.33(+3.57%) |
Jan 21, 2021 | 131.24 | 131.92 | 119.87 | 121.26 | 806,227 | -8.62(-6.63%) |
Jan 20, 2021 | 132.05 | 135.90 | 128.61 | 129.87 | 621,084 | +0.16(+0.12%) |
Jan 19, 2021 | 127.84 | 132.02 | 127.11 | 129.71 | 550,261 | +5.97(+4.82%) |
Jan 15, 2021 | 126.58 | 134.14 | 120.89 | 123.74 | 980,115 | -3.82(-2.99%) |
Jan 14, 2021 | 117.99 | 128.34 | 117.88 | 127.56 | 916,170 | +10.91(+9.36%) |
Jan 13, 2021 | 118.66 | 121.87 | 115.90 | 116.65 | 607,652 | -1.30(-1.10%) |
Jan 12, 2021 | 116.81 | 120.67 | 114.44 | 117.95 | 873,669 | +2.46(+2.13%) |
Jan 11, 2021 | 116.12 | 118.79 | 110.00 | 115.50 | 695,857 | -3.40(-2.86%) |
Jan 08, 2021 | 117.49 | 125.10 | 111.76 | 118.90 | 1,143,350 | +0.66(+0.55%) |
Jan 07, 2021 | 108.54 | 118.55 | 107.78 | 118.24 | 1,200,173 | +12.91(+12.26%) |
Jan 06, 2021 | 97.90 | 109.44 | 97.28 | 105.33 | 1,383,985 | +5.67(+5.69%) |
Jan 05, 2021 | 98.65 | 100.84 | 96.87 | 99.66 | 608,841 | -0.19(-0.19%) |
Jan 04, 2021 | 101.57 | 103.47 | 95.95 | 99.85 | 1,004,734 | -0.07(-0.07%) |
Dec 31, 2020 | 99.92 | 99.92 | 99.92 | 737,418 | -7.59(-7.06%) | |
Dec 30, 2020 | 104.31 | 110.44 | 104.31 | 107.51 | 737,418 | +4.44(+4.30%) |
Dec 29, 2020 | 114.41 | 114.69 | 100.11 | 103.07 | 1,407,738 | -10.24(-9.03%) |
Dec 28, 2020 | 124.50 | 125.54 | 112.96 | 113.31 | 878,702 | -8.43(-6.92%) |
Dec 24, 2020 | 125.52 | 128.30 | 120.86 | 121.73 | 402,660 | -3.51(-2.80%) |
Dec 23, 2020 | 126.12 | 127.34 | 117.41 | 125.25 | 794,598 | +0.35(+0.28%) |
Dec 22, 2020 | 124.21 | 128.61 | 121.00 | 124.90 | 847,482 | +2.75(+2.25%) |
Dec 21, 2020 | 111.17 | 122.47 | 110.49 | 122.15 | 1,017,198 | +6.22(+5.36%) |
Dec 18, 2020 | 115.10 | 117.75 | 112.14 | 115.93 | 607,609 | +2.10(+1.84%) |
Dec 17, 2020 | 109.81 | 113.94 | 108.02 | 113.83 | 639,768 | +4.97(+4.57%) |
Dec 16, 2020 | 113.50 | 113.50 | 106.10 | 108.86 | 600,970 | -4.06(-3.59%) |
Dec 15, 2020 | 117.41 | 118.48 | 106.52 | 112.92 | 948,371 | +0.37(+0.33%) |
Dec 14, 2020 | 109.44 | 120.88 | 109.44 | 112.55 | 1,488,514 | +8.73(+8.41%) |
Dec 11, 2020 | 103.07 | 107.91 | 100.32 | 103.82 | 746,620 | -0.54(-0.51%) |
Dec 10, 2020 | 93.13 | 104.59 | 93.04 | 104.35 | 922,734 | +10.23(+10.87%) |
Dec 09, 2020 | 102.36 | 104.09 | 89.75 | 94.13 | 1,257,468 | -6.20(-6.18%) |
Dec 08, 2020 | 93.96 | 100.51 | 93.34 | 100.32 | 737,513 | +5.67(+5.99%) |
Dec 07, 2020 | 94.51 | 99.23 | 93.11 | 94.65 | 978,653 | +2.68(+2.91%) |
Dec 04, 2020 | 88.59 | 92.64 | 87.42 | 91.98 | 749,032 | +4.58(+5.24%) |
Dec 03, 2020 | 85.71 | 88.53 | 84.82 | 87.40 | 859,086 | +1.86(+2.18%) |
Dec 02, 2020 | 84.53 | 86.17 | 81.74 | 85.54 | 695,575 | +0.01(+0.01%) |