Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 108.51 | 109.96 | 107.67 | 108.98 | 1,611,190 | +0.91(+0.84%) |
Feb 25, 2021 | 108.88 | 110.16 | 107.19 | 108.07 | 1,521,483 | -1.05(-0.96%) |
Feb 24, 2021 | 110.26 | 111.21 | 108.37 | 109.12 | 1,053,988 | -1.65(-1.49%) |
Feb 23, 2021 | 109.71 | 110.87 | 106.87 | 110.77 | 1,553,302 | +1.21(+1.10%) |
Feb 22, 2021 | 111.72 | 111.91 | 107.91 | 109.56 | 2,312,709 | -2.85(-2.53%) |
Feb 19, 2021 | 115.02 | 116.30 | 112.21 | 112.41 | 1,526,653 | -2.47(-2.15%) |
Feb 18, 2021 | 114.25 | 115.76 | 112.66 | 114.88 | 1,151,330 | +0.00(+0.00%) |
Feb 17, 2021 | 114.20 | 116.26 | 113.41 | 114.88 | 1,294,172 | -0.22(-0.19%) |
Feb 16, 2021 | 119.35 | 119.35 | 114.80 | 115.09 | 1,676,816 | -3.71(-3.13%) |
Feb 12, 2021 | 117.85 | 119.62 | 117.82 | 118.81 | 1,279,724 | +0.91(+0.77%) |
Feb 11, 2021 | 116.91 | 118.38 | 115.83 | 117.90 | 1,472,238 | +1.42(+1.22%) |
Feb 10, 2021 | 115.88 | 116.87 | 114.85 | 116.48 | 1,231,138 | +1.66(+1.45%) |
Feb 09, 2021 | 114.45 | 115.80 | 114.45 | 114.82 | 1,352,026 | +0.14(+0.12%) |
Feb 08, 2021 | 115.96 | 116.58 | 114.45 | 114.68 | 1,667,970 | -0.14(-0.12%) |
Feb 05, 2021 | 114.42 | 116.10 | 112.76 | 114.82 | 1,574,066 | -0.19(-0.16%) |
Feb 04, 2021 | 119.17 | 120.83 | 114.68 | 115.01 | 2,453,384 | -4.63(-3.87%) |
Feb 03, 2021 | 123.37 | 124.40 | 118.79 | 119.64 | 1,894,542 | -3.86(-3.12%) |
Feb 02, 2021 | 125.53 | 126.19 | 123.37 | 123.50 | 1,459,718 | -2.21(-1.76%) |
Feb 01, 2021 | 122.97 | 127.00 | 122.60 | 125.71 | 1,511,529 | +3.95(+3.24%) |
Jan 29, 2021 | 117.62 | 124.54 | 116.91 | 121.76 | 1,924,836 | +5.12(+4.39%) |
Jan 28, 2021 | 118.48 | 120.10 | 116.53 | 116.64 | 1,022,862 | -1.32(-1.12%) |
Jan 27, 2021 | 118.13 | 120.10 | 117.38 | 117.96 | 2,405,621 | -0.82(-0.69%) |
Jan 26, 2021 | 117.92 | 119.04 | 116.60 | 118.78 | 1,024,241 | +0.96(+0.82%) |
Jan 25, 2021 | 117.23 | 118.56 | 116.05 | 117.82 | 960,220 | +0.48(+0.41%) |
Jan 22, 2021 | 117.84 | 118.51 | 116.52 | 117.34 | 1,479,028 | -0.68(-0.57%) |
Jan 21, 2021 | 120.05 | 120.40 | 117.55 | 118.02 | 1,135,267 | -2.06(-1.71%) |
Jan 20, 2021 | 118.88 | 120.34 | 118.06 | 120.07 | 1,181,684 | +1.29(+1.09%) |
Jan 19, 2021 | 117.36 | 119.88 | 116.04 | 118.78 | 1,092,026 | +2.04(+1.74%) |
Jan 15, 2021 | 117.01 | 117.62 | 115.75 | 116.75 | 3,237,379 | -0.54(-0.46%) |
Jan 14, 2021 | 118.51 | 118.78 | 117.10 | 117.29 | 1,320,459 | -0.45(-0.38%) |
Jan 13, 2021 | 118.12 | 119.84 | 117.66 | 117.74 | 1,112,325 | -0.72(-0.61%) |
Jan 12, 2021 | 116.40 | 118.61 | 116.01 | 118.46 | 1,671,223 | +2.43(+2.10%) |
Jan 11, 2021 | 115.14 | 117.29 | 114.48 | 116.03 | 1,209,921 | +0.62(+0.54%) |
Jan 08, 2021 | 116.04 | 116.83 | 112.89 | 115.41 | 1,810,904 | -0.91(-0.78%) |
Jan 07, 2021 | 118.03 | 118.45 | 115.84 | 116.32 | 2,166,161 | -1.66(-1.41%) |
Jan 06, 2021 | 113.69 | 119.48 | 113.67 | 117.98 | 1,834,397 | +3.73(+3.26%) |
Jan 05, 2021 | 114.00 | 115.14 | 113.54 | 114.26 | 1,809,645 | +0.58(+0.51%) |
Jan 04, 2021 | 112.62 | 113.81 | 111.32 | 113.68 | 1,259,758 | +1.83(+1.64%) |
Dec 31, 2020 | 111.84 | 111.84 | 111.84 | 654,655 | +0.79(+0.71%) | |
Dec 30, 2020 | 111.78 | 112.78 | 110.59 | 111.06 | 654,655 | -0.07(-0.06%) |
Dec 29, 2020 | 111.66 | 111.68 | 109.87 | 111.12 | 1,034,468 | -0.09(-0.08%) |
Dec 28, 2020 | 113.86 | 113.95 | 110.94 | 111.22 | 818,465 | -1.62(-1.44%) |
Dec 24, 2020 | 113.59 | 114.16 | 112.28 | 112.84 | 570,249 | -0.56(-0.50%) |
Dec 23, 2020 | 114.38 | 114.59 | 112.99 | 113.40 | 916,378 | -0.35(-0.31%) |
Dec 22, 2020 | 113.43 | 114.39 | 113.15 | 113.75 | 1,179,718 | +0.34(+0.30%) |
Dec 21, 2020 | 112.21 | 113.45 | 111.61 | 113.41 | 1,840,212 | +0.45(+0.40%) |
Dec 18, 2020 | 113.43 | 113.79 | 111.82 | 112.96 | 2,002,372 | -0.34(-0.30%) |
Dec 17, 2020 | 112.64 | 114.67 | 112.01 | 113.30 | 1,759,209 | -0.24(-0.21%) |
Dec 16, 2020 | 119.03 | 119.10 | 113.31 | 113.54 | 1,919,342 | -3.30(-2.83%) |
Dec 15, 2020 | 116.10 | 117.29 | 115.50 | 116.85 | 1,081,785 | +1.26(+1.09%) |
Dec 14, 2020 | 115.99 | 117.60 | 115.39 | 115.59 | 1,148,194 | +1.03(+0.90%) |
Dec 11, 2020 | 117.32 | 117.98 | 114.00 | 114.56 | 1,512,567 | -3.20(-2.72%) |
Dec 10, 2020 | 116.25 | 118.96 | 116.25 | 117.76 | 1,217,359 | +1.22(+1.05%) |
Dec 09, 2020 | 116.63 | 117.97 | 116.40 | 116.54 | 1,085,083 | +0.08(+0.06%) |
Dec 08, 2020 | 115.18 | 116.84 | 115.18 | 116.46 | 1,258,796 | +1.12(+0.97%) |
Dec 07, 2020 | 115.44 | 116.33 | 114.97 | 115.35 | 877,247 | -0.37(-0.32%) |
Dec 04, 2020 | 115.25 | 116.18 | 114.87 | 115.71 | 832,146 | +0.44(+0.38%) |
Dec 03, 2020 | 116.58 | 117.18 | 114.36 | 115.27 | 1,345,018 | -1.46(-1.25%) |
Dec 02, 2020 | 117.91 | 118.63 | 116.44 | 116.73 | 1,071,575 | -1.22(-1.03%) |