Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 118.68 | 120.76 | 113.55 | 119.41 | 3,906,292 | -0.39(-0.32%) |
Feb 25, 2021 | 121.93 | 123.14 | 119.06 | 119.79 | 3,420,308 | -0.81(-0.67%) |
Feb 24, 2021 | 115.72 | 121.41 | 114.63 | 120.60 | 4,018,225 | +3.87(+3.32%) |
Feb 23, 2021 | 113.64 | 116.99 | 107.21 | 116.73 | 5,107,874 | +4.64(+4.14%) |
Feb 22, 2021 | 108.58 | 115.92 | 108.21 | 112.09 | 4,550,849 | +4.45(+4.13%) |
Feb 19, 2021 | 107.54 | 108.28 | 105.94 | 107.65 | 2,808,250 | +0.75(+0.70%) |
Feb 18, 2021 | 109.11 | 109.70 | 105.90 | 106.90 | 3,282,061 | -2.56(-2.34%) |
Feb 17, 2021 | 109.88 | 110.81 | 107.98 | 109.46 | 3,373,235 | +0.03(+0.03%) |
Feb 16, 2021 | 109.39 | 111.68 | 108.62 | 109.43 | 4,902,303 | +3.11(+2.93%) |
Feb 12, 2021 | 103.68 | 106.80 | 102.72 | 106.32 | 2,661,180 | +1.95(+1.86%) |
Feb 11, 2021 | 105.89 | 106.59 | 102.17 | 104.38 | 2,340,954 | -1.99(-1.87%) |
Feb 10, 2021 | 104.09 | 107.96 | 103.90 | 106.37 | 3,338,438 | +2.66(+2.56%) |
Feb 09, 2021 | 106.32 | 106.73 | 103.36 | 103.71 | 3,612,249 | -3.22(-3.01%) |
Feb 08, 2021 | 103.68 | 107.65 | 103.24 | 106.93 | 2,522,475 | +3.87(+3.75%) |
Feb 05, 2021 | 104.75 | 104.75 | 101.96 | 103.07 | 2,489,724 | +1.32(+1.30%) |
Feb 04, 2021 | 102.09 | 102.54 | 99.08 | 101.75 | 1,906,437 | -0.03(-0.03%) |
Feb 03, 2021 | 96.07 | 102.34 | 95.84 | 101.78 | 2,662,646 | +5.67(+5.90%) |
Feb 02, 2021 | 99.93 | 100.20 | 95.95 | 96.11 | 2,553,215 | -0.55(-0.57%) |
Feb 01, 2021 | 98.19 | 98.85 | 95.70 | 96.65 | 2,277,711 | -0.51(-0.53%) |
Jan 29, 2021 | 97.44 | 99.89 | 96.32 | 97.17 | 3,419,047 | -1.37(-1.39%) |
Jan 28, 2021 | 95.22 | 99.38 | 92.54 | 98.53 | 5,614,141 | +3.99(+4.23%) |
Jan 27, 2021 | 97.89 | 99.58 | 94.08 | 94.54 | 4,720,087 | -4.83(-4.86%) |
Jan 26, 2021 | 105.05 | 106.40 | 99.31 | 99.37 | 2,614,609 | -4.57(-4.40%) |
Jan 25, 2021 | 103.98 | 104.86 | 101.01 | 103.94 | 2,130,792 | -1.47(-1.40%) |
Jan 22, 2021 | 102.02 | 105.88 | 101.07 | 105.41 | 3,137,600 | +0.93(+0.89%) |
Jan 21, 2021 | 105.83 | 106.23 | 102.01 | 104.48 | 4,477,809 | -1.71(-1.61%) |
Jan 20, 2021 | 108.12 | 108.12 | 105.22 | 106.19 | 2,841,553 | +0.07(+0.07%) |
Jan 19, 2021 | 103.45 | 106.87 | 103.09 | 106.12 | 3,479,948 | +3.74(+3.66%) |
Jan 15, 2021 | 105.20 | 105.25 | 101.52 | 102.38 | 3,463,715 | -4.02(-3.78%) |
Jan 14, 2021 | 105.28 | 107.77 | 104.39 | 106.39 | 3,795,715 | +1.17(+1.11%) |
Jan 13, 2021 | 107.44 | 108.11 | 104.09 | 105.23 | 4,184,947 | -3.37(-3.10%) |
Jan 12, 2021 | 107.09 | 111.25 | 106.68 | 108.60 | 16,781,150 | +2.97(+2.81%) |
Jan 11, 2021 | 102.17 | 105.90 | 101.40 | 105.62 | 3,069,860 | +0.15(+0.14%) |
Jan 08, 2021 | 107.52 | 107.52 | 104.58 | 105.48 | 3,916,619 | -0.60(-0.57%) |
Jan 07, 2021 | 103.18 | 107.22 | 102.30 | 106.08 | 3,646,522 | +4.53(+4.46%) |
Jan 06, 2021 | 98.37 | 103.24 | 97.49 | 101.56 | 4,289,388 | +4.03(+4.13%) |
Jan 05, 2021 | 92.56 | 100.06 | 92.41 | 97.53 | 3,789,961 | +6.33(+6.94%) |
Jan 04, 2021 | 92.44 | 93.53 | 89.87 | 91.20 | 2,029,203 | -0.33(-0.36%) |
Dec 31, 2020 | 91.53 | 91.53 | 91.53 | 1,608,160 | -0.55(-0.59%) | |
Dec 30, 2020 | 88.70 | 92.36 | 88.32 | 92.08 | 1,608,160 | +3.60(+4.07%) |
Dec 29, 2020 | 88.78 | 89.64 | 87.26 | 88.48 | 1,650,721 | -0.01(-0.01%) |
Dec 28, 2020 | 90.26 | 91.09 | 88.09 | 88.49 | 1,263,322 | -1.47(-1.64%) |
Dec 24, 2020 | 90.26 | 90.26 | 88.58 | 89.96 | 609,972 | -0.50(-0.56%) |
Dec 23, 2020 | 87.79 | 91.87 | 87.52 | 90.46 | 1,771,901 | +3.74(+4.32%) |
Dec 22, 2020 | 89.17 | 89.27 | 86.52 | 86.72 | 1,975,287 | -1.96(-2.21%) |
Dec 21, 2020 | 87.13 | 90.88 | 86.34 | 88.68 | 2,073,172 | -2.78(-3.03%) |
Dec 18, 2020 | 91.61 | 92.12 | 90.06 | 91.45 | 3,765,249 | -0.02(-0.02%) |
Dec 17, 2020 | 94.03 | 94.18 | 90.80 | 91.47 | 2,476,751 | -2.01(-2.15%) |
Dec 16, 2020 | 94.37 | 95.50 | 92.57 | 93.48 | 3,073,490 | -0.44(-0.47%) |
Dec 15, 2020 | 91.57 | 94.18 | 89.94 | 93.92 | 2,320,259 | +3.46(+3.83%) |
Dec 14, 2020 | 94.40 | 94.53 | 89.50 | 90.45 | 2,455,900 | -1.97(-2.13%) |
Dec 11, 2020 | 94.19 | 94.58 | 91.44 | 92.42 | 2,162,914 | -2.57(-2.71%) |
Dec 10, 2020 | 90.94 | 95.58 | 90.94 | 95.00 | 2,489,163 | +3.49(+3.81%) |
Dec 09, 2020 | 92.48 | 92.95 | 89.77 | 91.51 | 2,547,931 | +0.13(+0.14%) |
Dec 08, 2020 | 87.80 | 92.05 | 86.95 | 91.38 | 2,440,872 | +3.19(+3.62%) |
Dec 07, 2020 | 90.14 | 90.14 | 87.69 | 88.19 | 2,558,923 | -3.02(-3.31%) |
Dec 04, 2020 | 86.05 | 91.39 | 85.97 | 91.21 | 3,221,050 | +6.97(+8.27%) |
Dec 03, 2020 | 81.53 | 85.36 | 80.55 | 84.25 | 2,486,963 | +3.05(+3.76%) |
Dec 02, 2020 | 79.32 | 83.92 | 78.84 | 81.19 | 2,381,687 | +1.38(+1.73%) |