Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 110.19 | 110.29 | 108.08 | 108.88 | 72,992 | -1.63(-1.47%) |
Feb 25, 2021 | 113.44 | 113.45 | 110.12 | 110.50 | 51,157 | -3.11(-2.74%) |
Feb 24, 2021 | 112.33 | 113.97 | 112.24 | 113.61 | 95,150 | +1.21(+1.08%) |
Feb 23, 2021 | 111.37 | 112.60 | 109.68 | 112.40 | 855,051 | +0.38(+0.34%) |
Feb 22, 2021 | 110.92 | 112.47 | 110.92 | 112.03 | 52,644 | +0.90(+0.81%) |
Feb 19, 2021 | 109.60 | 111.54 | 109.60 | 111.12 | 37,453 | +2.42(+2.23%) |
Feb 18, 2021 | 109.44 | 109.44 | 108.29 | 108.70 | 23,081 | -1.02(-0.93%) |
Feb 17, 2021 | 109.74 | 110.11 | 108.63 | 109.72 | 61,333 | -0.34(-0.31%) |
Feb 16, 2021 | 110.63 | 110.81 | 109.96 | 110.06 | 47,130 | +0.25(+0.23%) |
Feb 12, 2021 | 108.88 | 109.91 | 108.88 | 109.81 | 25,962 | +0.70(+0.65%) |
Feb 11, 2021 | 109.15 | 109.57 | 108.07 | 109.10 | 38,164 | +0.38(+0.35%) |
Feb 10, 2021 | 110.05 | 110.05 | 108.20 | 108.73 | 55,907 | -0.60(-0.55%) |
Feb 09, 2021 | 110.34 | 110.34 | 108.93 | 109.33 | 31,965 | -0.81(-0.73%) |
Feb 08, 2021 | 110.10 | 110.50 | 109.90 | 110.14 | 65,256 | +0.98(+0.90%) |
Feb 05, 2021 | 108.35 | 109.29 | 108.07 | 109.16 | 137,792 | +1.93(+1.80%) |
Feb 04, 2021 | 107.27 | 107.74 | 106.44 | 107.23 | 715,829 | -0.42(-0.39%) |
Feb 03, 2021 | 107.69 | 108.03 | 107.29 | 107.66 | 238,276 | +0.29(+0.27%) |
Feb 02, 2021 | 106.63 | 107.61 | 106.12 | 107.36 | 41,944 | +1.41(+1.33%) |
Feb 01, 2021 | 105.48 | 106.07 | 104.51 | 105.95 | 106,403 | +1.48(+1.42%) |
Jan 29, 2021 | 106.79 | 107.04 | 103.94 | 104.47 | 98,103 | -2.38(-2.23%) |
Jan 28, 2021 | 105.80 | 107.46 | 105.77 | 106.85 | 109,059 | +2.11(+2.01%) |
Jan 27, 2021 | 106.23 | 106.23 | 103.37 | 104.74 | 92,002 | -3.17(-2.93%) |
Jan 26, 2021 | 110.19 | 110.19 | 107.91 | 107.91 | 121,500 | -1.57(-1.43%) |
Jan 25, 2021 | 109.81 | 109.81 | 107.50 | 109.48 | 84,610 | -0.66(-0.60%) |
Jan 22, 2021 | 109.29 | 110.46 | 109.08 | 110.14 | 46,711 | -0.47(-0.42%) |
Jan 21, 2021 | 112.65 | 113.08 | 110.61 | 110.61 | 79,361 | -2.06(-1.83%) |
Jan 20, 2021 | 113.39 | 113.39 | 112.48 | 112.67 | 213,917 | -0.11(-0.10%) |
Jan 19, 2021 | 113.03 | 113.03 | 112.00 | 112.78 | 120,658 | +0.83(+0.74%) |
Jan 15, 2021 | 113.35 | 113.35 | 110.99 | 111.95 | 180,460 | -2.20(-1.93%) |
Jan 14, 2021 | 114.82 | 114.97 | 114.01 | 114.15 | 68,128 | -0.23(-0.20%) |
Jan 13, 2021 | 115.35 | 115.62 | 113.84 | 114.38 | 261,292 | -1.11(-0.96%) |
Jan 12, 2021 | 113.50 | 115.69 | 113.40 | 115.48 | 162,246 | +1.71(+1.50%) |
Jan 11, 2021 | 112.23 | 114.19 | 111.68 | 113.78 | 80,393 | -0.09(-0.08%) |
Jan 08, 2021 | 114.45 | 114.60 | 112.52 | 113.87 | 96,401 | -0.65(-0.57%) |
Jan 07, 2021 | 114.17 | 115.29 | 113.95 | 114.52 | 367,625 | +1.07(+0.94%) |
Jan 06, 2021 | 109.55 | 114.31 | 109.55 | 113.45 | 529,869 | +4.54(+4.17%) |
Jan 05, 2021 | 105.89 | 109.22 | 105.89 | 108.91 | 892,423 | +2.98(+2.81%) |
Jan 04, 2021 | 107.67 | 108.56 | 105.50 | 105.93 | 2,790,228 | -0.66(-0.62%) |
Dec 31, 2020 | 106.58 | 106.58 | 106.58 | 35,680 | +0.20(+0.19%) | |
Dec 30, 2020 | 104.97 | 106.47 | 104.97 | 106.39 | 35,680 | +1.61(+1.53%) |
Dec 29, 2020 | 105.68 | 105.68 | 104.22 | 104.78 | 65,073 | -0.26(-0.25%) |
Dec 28, 2020 | 106.59 | 106.73 | 105.00 | 105.04 | 62,552 | -0.51(-0.48%) |
Dec 24, 2020 | 105.11 | 105.55 | 104.74 | 105.55 | 20,216 | +0.71(+0.68%) |
Dec 23, 2020 | 105.40 | 106.10 | 104.84 | 104.84 | 38,659 | +0.17(+0.16%) |
Dec 22, 2020 | 105.54 | 105.63 | 104.56 | 104.67 | 199,314 | -0.82(-0.77%) |
Dec 21, 2020 | 103.88 | 105.64 | 103.59 | 105.48 | 34,700 | -0.72(-0.67%) |
Dec 18, 2020 | 106.35 | 106.35 | 105.13 | 106.20 | 31,282 | +0.27(+0.26%) |
Dec 17, 2020 | 105.63 | 105.97 | 105.25 | 105.93 | 99,317 | +1.35(+1.29%) |
Dec 16, 2020 | 105.12 | 105.12 | 104.06 | 104.57 | 47,032 | -0.31(-0.30%) |
Dec 15, 2020 | 103.94 | 104.97 | 103.56 | 104.88 | 136,598 | +1.99(+1.94%) |
Dec 14, 2020 | 105.13 | 105.19 | 102.87 | 102.89 | 65,574 | -1.29(-1.24%) |
Dec 11, 2020 | 103.97 | 104.63 | 103.34 | 104.18 | 30,546 | -0.61(-0.58%) |
Dec 10, 2020 | 104.70 | 105.49 | 104.38 | 104.79 | 397,812 | -0.33(-0.31%) |
Dec 09, 2020 | 105.20 | 105.61 | 104.25 | 105.12 | 79,372 | +0.25(+0.24%) |
Dec 08, 2020 | 103.81 | 105.06 | 103.57 | 104.86 | 57,607 | +0.75(+0.72%) |
Dec 07, 2020 | 105.07 | 105.35 | 103.88 | 104.11 | 36,635 | -0.94(-0.89%) |
Dec 04, 2020 | 103.32 | 105.14 | 102.96 | 105.05 | 48,169 | +2.20(+2.14%) |
Dec 03, 2020 | 103.83 | 104.11 | 102.56 | 102.85 | 93,431 | -0.64(-0.61%) |
Dec 02, 2020 | 104.30 | 104.40 | 103.38 | 103.49 | 109,986 | -1.13(-1.08%) |