Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 101.80 | 102.83 | 100.05 | 101.10 | 40,040,000 | +0.30(+0.30%) |
Feb 25, 2021 | 102.80 | 104.15 | 100.33 | 100.80 | 41,476,320 | -3.39(-3.26%) |
Feb 24, 2021 | 101.50 | 104.42 | 101.38 | 104.19 | 22,582,680 | +1.19(+1.15%) |
Feb 23, 2021 | 100.70 | 103.62 | 99.51 | 103.01 | 34,640,000 | +0.29(+0.29%) |
Feb 22, 2021 | 102.68 | 104.02 | 102.40 | 102.71 | 29,389,320 | -1.73(-1.65%) |
Feb 19, 2021 | 105.39 | 105.93 | 104.17 | 104.44 | 37,938,000 | -0.85(-0.81%) |
Feb 18, 2021 | 105.25 | 106.10 | 104.67 | 105.29 | 22,546,320 | -0.64(-0.60%) |
Feb 17, 2021 | 104.72 | 106.12 | 104.42 | 105.93 | 20,296,880 | +0.40(+0.38%) |
Feb 16, 2021 | 105.01 | 107.26 | 104.59 | 105.53 | 30,978,940 | +0.78(+0.75%) |
Feb 12, 2021 | 103.99 | 104.97 | 103.68 | 104.75 | 18,990,000 | +0.31(+0.30%) |
Feb 11, 2021 | 104.55 | 104.70 | 103.44 | 104.44 | 20,423,400 | +0.11(+0.11%) |
Feb 10, 2021 | 104.16 | 104.94 | 102.61 | 104.32 | 25,083,520 | +0.55(+0.53%) |
Feb 09, 2021 | 103.74 | 104.92 | 103.50 | 103.77 | 21,884,200 | -0.46(-0.44%) |
Feb 08, 2021 | 105.00 | 105.75 | 103.17 | 104.23 | 28,816,060 | -0.22(-0.21%) |
Feb 05, 2021 | 102.98 | 104.80 | 102.50 | 104.44 | 29,864,000 | +1.76(+1.72%) |
Feb 04, 2021 | 103.03 | 103.47 | 101.75 | 102.68 | 48,541,740 | -0.26(-0.26%) |
Feb 03, 2021 | 103.28 | 105.33 | 100.68 | 102.94 | 97,831,176 | +6.99(+7.28%) |
Feb 02, 2021 | 95.66 | 97.47 | 95.32 | 95.96 | 65,775,760 | +1.30(+1.38%) |
Feb 01, 2021 | 92.23 | 95.78 | 92.23 | 94.65 | 40,190,660 | +3.29(+3.60%) |
Jan 29, 2021 | 91.70 | 92.38 | 90.08 | 91.37 | 44,530,000 | -1.29(-1.39%) |
Jan 28, 2021 | 91.55 | 94.40 | 91.55 | 92.66 | 55,238,740 | +1.71(+1.88%) |
Jan 27, 2021 | 93.92 | 94.02 | 89.86 | 90.95 | 82,416,360 | -4.45(-4.67%) |
Jan 26, 2021 | 94.30 | 95.79 | 93.81 | 95.40 | 31,421,840 | +0.68(+0.72%) |
Jan 25, 2021 | 95.64 | 96.09 | 92.96 | 94.71 | 50,577,120 | +0.09(+0.09%) |
Jan 22, 2021 | 94.57 | 95.22 | 93.82 | 94.63 | 32,742,000 | +0.42(+0.45%) |
Jan 21, 2021 | 94.68 | 96.60 | 93.97 | 94.21 | 58,630,320 | +0.20(+0.22%) |
Jan 20, 2021 | 91.32 | 94.99 | 90.98 | 94.00 | 64,127,900 | +4.78(+5.36%) |
Jan 19, 2021 | 87.15 | 90.19 | 86.64 | 89.22 | 41,509,020 | +2.84(+3.29%) |
Jan 15, 2021 | 86.45 | 87.38 | 85.59 | 86.38 | 31,444,000 | -0.17(-0.19%) |
Jan 14, 2021 | 87.44 | 88.38 | 86.30 | 86.55 | 29,198,600 | -0.82(-0.93%) |
Jan 13, 2021 | 86.37 | 87.82 | 86.37 | 87.36 | 23,392,840 | +0.49(+0.57%) |
Jan 12, 2021 | 87.27 | 88.39 | 85.82 | 86.87 | 29,527,380 | -0.94(-1.07%) |
Jan 11, 2021 | 88.85 | 89.22 | 87.61 | 87.81 | 34,796,000 | -2.08(-2.31%) |
Jan 08, 2021 | 88.86 | 89.97 | 88.06 | 89.89 | 35,484,000 | +1.17(+1.32%) |
Jan 07, 2021 | 86.34 | 88.89 | 86.34 | 88.72 | 41,905,920 | +2.57(+2.99%) |
Jan 06, 2021 | 85.01 | 87.20 | 84.81 | 86.14 | 46,566,300 | -0.86(-0.99%) |
Jan 05, 2021 | 86.25 | 87.34 | 85.84 | 87.00 | 20,341,220 | +0.70(+0.81%) |
Jan 04, 2021 | 88.00 | 88.12 | 85.36 | 86.31 | 37,302,340 | -1.33(-1.51%) |
Dec 31, 2020 | 87.63 | 87.63 | 87.63 | 21,002,320 | +0.82(+0.94%) | |
Dec 30, 2020 | 88.25 | 88.39 | 86.40 | 86.81 | 21,002,320 | -1.08(-1.22%) |
Dec 29, 2020 | 89.36 | 89.42 | 87.76 | 87.89 | 19,709,220 | -0.81(-0.91%) |
Dec 28, 2020 | 87.25 | 89.35 | 87.09 | 88.70 | 27,622,700 | +1.99(+2.30%) |
Dec 24, 2020 | 86.45 | 87.12 | 86.22 | 86.71 | 9,312,000 | +0.30(+0.34%) |
Dec 23, 2020 | 86.20 | 87.21 | 86.06 | 86.41 | 22,963,640 | +0.40(+0.47%) |
Dec 22, 2020 | 86.47 | 86.63 | 85.29 | 86.01 | 20,370,840 | -0.72(-0.83%) |
Dec 21, 2020 | 85.46 | 86.85 | 84.70 | 86.73 | 33,961,360 | +0.42(+0.48%) |
Dec 18, 2020 | 87.31 | 87.42 | 85.75 | 86.31 | 85,256,000 | -0.71(-0.82%) |
Dec 17, 2020 | 88.20 | 88.34 | 86.56 | 87.03 | 34,864,080 | -0.83(-0.95%) |
Dec 16, 2020 | 88.46 | 88.46 | 87.45 | 87.86 | 24,661,180 | -0.19(-0.22%) |
Dec 15, 2020 | 87.99 | 88.20 | 87.08 | 88.05 | 21,352,300 | +0.44(+0.50%) |
Dec 14, 2020 | 88.54 | 89.49 | 87.46 | 87.61 | 33,036,660 | -1.13(-1.27%) |
Dec 11, 2020 | 88.00 | 88.87 | 87.64 | 88.74 | 18,628,000 | +0.36(+0.40%) |
Dec 10, 2020 | 88.13 | 88.75 | 86.68 | 88.38 | 28,674,920 | -0.51(-0.57%) |
Dec 09, 2020 | 90.52 | 91.42 | 88.10 | 88.89 | 31,702,800 | -1.67(-1.85%) |
Dec 08, 2020 | 90.43 | 90.80 | 89.56 | 90.57 | 19,926,100 | -0.28(-0.31%) |
Dec 07, 2020 | 90.78 | 91.46 | 90.15 | 90.85 | 22,276,160 | -0.34(-0.37%) |
Dec 04, 2020 | 91.01 | 91.47 | 90.68 | 91.19 | 20,544,000 | +0.10(+0.11%) |
Dec 03, 2020 | 91.03 | 92.19 | 90.85 | 91.09 | 24,665,540 | -0.16(-0.17%) |
Dec 02, 2020 | 89.77 | 91.64 | 89.26 | 91.25 | 29,399,500 | +1.48(+1.65%) |