Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 110.58 | 110.68 | 108.46 | 109.26 | 72,735 | -1.63(-1.47%) |
Feb 25, 2021 | 113.84 | 113.85 | 110.51 | 110.89 | 50,977 | -3.12(-2.74%) |
Feb 24, 2021 | 112.72 | 114.38 | 112.64 | 114.02 | 94,814 | +1.22(+1.08%) |
Feb 23, 2021 | 111.76 | 113.00 | 110.06 | 112.80 | 852,035 | +0.38(+0.34%) |
Feb 22, 2021 | 111.31 | 112.87 | 111.31 | 112.42 | 52,458 | +0.91(+0.81%) |
Feb 19, 2021 | 109.99 | 111.93 | 109.99 | 111.52 | 37,321 | +2.43(+2.23%) |
Feb 18, 2021 | 109.83 | 109.83 | 108.67 | 109.08 | 22,999 | -1.03(-0.93%) |
Feb 17, 2021 | 110.13 | 110.50 | 109.02 | 110.11 | 61,116 | -0.34(-0.31%) |
Feb 16, 2021 | 111.02 | 111.21 | 110.35 | 110.45 | 46,964 | +0.25(+0.23%) |
Feb 12, 2021 | 109.26 | 110.30 | 109.26 | 110.20 | 25,870 | +0.71(+0.65%) |
Feb 11, 2021 | 109.54 | 109.96 | 108.45 | 109.49 | 38,030 | +0.38(+0.35%) |
Feb 10, 2021 | 110.44 | 110.44 | 108.58 | 109.11 | 55,710 | -0.60(-0.55%) |
Feb 09, 2021 | 110.73 | 110.73 | 109.32 | 109.72 | 31,852 | -0.81(-0.73%) |
Feb 08, 2021 | 110.49 | 110.89 | 110.29 | 110.53 | 65,025 | +0.98(+0.89%) |
Feb 05, 2021 | 108.73 | 109.68 | 108.45 | 109.55 | 137,306 | +1.93(+1.80%) |
Feb 04, 2021 | 107.65 | 108.12 | 106.81 | 107.61 | 713,304 | -0.42(-0.39%) |
Feb 03, 2021 | 108.08 | 108.42 | 107.67 | 108.04 | 237,435 | +0.29(+0.27%) |
Feb 02, 2021 | 107.01 | 107.99 | 106.50 | 107.75 | 41,796 | +1.42(+1.33%) |
Feb 01, 2021 | 105.85 | 106.44 | 104.88 | 106.33 | 106,028 | +1.49(+1.42%) |
Jan 29, 2021 | 107.17 | 107.42 | 104.31 | 104.84 | 97,757 | -2.39(-2.23%) |
Jan 28, 2021 | 106.17 | 107.84 | 106.14 | 107.23 | 108,674 | +2.11(+2.01%) |
Jan 27, 2021 | 106.60 | 106.60 | 103.74 | 105.11 | 91,678 | -3.18(-2.93%) |
Jan 26, 2021 | 110.58 | 110.58 | 108.29 | 108.29 | 121,072 | -1.58(-1.43%) |
Jan 25, 2021 | 110.20 | 110.20 | 107.88 | 109.87 | 84,312 | -0.66(-0.60%) |
Jan 22, 2021 | 109.68 | 110.85 | 109.47 | 110.53 | 46,546 | -0.47(-0.43%) |
Jan 21, 2021 | 113.05 | 113.48 | 111.00 | 111.00 | 79,082 | -2.06(-1.83%) |
Jan 20, 2021 | 113.79 | 113.79 | 112.88 | 113.06 | 213,163 | -0.11(-0.10%) |
Jan 19, 2021 | 113.43 | 113.43 | 112.39 | 113.18 | 120,232 | +0.83(+0.74%) |
Jan 15, 2021 | 113.75 | 113.75 | 111.39 | 112.35 | 179,823 | -2.21(-1.93%) |
Jan 14, 2021 | 115.22 | 115.38 | 114.41 | 114.56 | 67,888 | -0.23(-0.20%) |
Jan 13, 2021 | 115.76 | 116.03 | 114.24 | 114.78 | 260,370 | -1.11(-0.96%) |
Jan 12, 2021 | 113.90 | 116.10 | 113.80 | 115.89 | 161,674 | +1.72(+1.50%) |
Jan 11, 2021 | 112.63 | 114.59 | 112.07 | 114.18 | 80,109 | -0.09(-0.08%) |
Jan 08, 2021 | 114.86 | 115.01 | 112.91 | 114.27 | 96,061 | -0.65(-0.57%) |
Jan 07, 2021 | 114.57 | 115.70 | 114.36 | 114.92 | 366,328 | +1.08(+0.94%) |
Jan 06, 2021 | 109.93 | 114.72 | 109.93 | 113.85 | 528,000 | +4.55(+4.17%) |
Jan 05, 2021 | 106.26 | 109.60 | 106.26 | 109.29 | 889,276 | +2.99(+2.81%) |
Jan 04, 2021 | 108.05 | 108.94 | 105.87 | 106.30 | 2,780,386 | -0.66(-0.62%) |
Dec 31, 2020 | 106.96 | 106.96 | 106.96 | 35,554 | +0.20(+0.19%) | |
Dec 30, 2020 | 105.34 | 106.85 | 105.34 | 106.76 | 35,554 | +1.61(+1.53%) |
Dec 29, 2020 | 106.06 | 106.06 | 104.59 | 105.15 | 64,843 | -0.27(-0.25%) |
Dec 28, 2020 | 106.97 | 107.11 | 105.38 | 105.42 | 62,331 | -0.51(-0.48%) |
Dec 24, 2020 | 105.48 | 105.92 | 105.11 | 105.92 | 20,145 | +0.72(+0.68%) |
Dec 23, 2020 | 105.77 | 106.47 | 105.21 | 105.21 | 38,523 | +0.17(+0.16%) |
Dec 22, 2020 | 105.92 | 106.00 | 104.94 | 105.04 | 198,611 | -0.82(-0.78%) |
Dec 21, 2020 | 104.25 | 106.01 | 103.95 | 105.86 | 34,577 | -0.72(-0.67%) |
Dec 18, 2020 | 106.73 | 106.73 | 105.50 | 106.58 | 31,172 | +0.27(+0.26%) |
Dec 17, 2020 | 106.00 | 106.35 | 105.62 | 106.30 | 98,967 | +1.36(+1.29%) |
Dec 16, 2020 | 105.49 | 105.49 | 104.42 | 104.94 | 46,866 | -0.31(-0.30%) |
Dec 15, 2020 | 104.30 | 105.34 | 103.92 | 105.25 | 136,116 | +2.00(+1.94%) |
Dec 14, 2020 | 105.50 | 105.56 | 103.24 | 103.26 | 65,342 | -1.29(-1.24%) |
Dec 11, 2020 | 104.34 | 105.00 | 103.70 | 104.55 | 30,438 | -0.61(-0.58%) |
Dec 10, 2020 | 105.08 | 105.86 | 104.75 | 105.16 | 396,409 | -0.33(-0.31%) |
Dec 09, 2020 | 105.57 | 105.99 | 104.61 | 105.49 | 79,092 | +0.25(+0.24%) |
Dec 08, 2020 | 104.18 | 105.43 | 103.94 | 105.23 | 57,404 | +0.75(+0.72%) |
Dec 07, 2020 | 105.44 | 105.72 | 104.25 | 104.48 | 36,506 | -0.94(-0.89%) |
Dec 04, 2020 | 103.68 | 105.52 | 103.33 | 105.42 | 47,999 | +2.21(+2.14%) |
Dec 03, 2020 | 104.20 | 104.47 | 102.92 | 103.21 | 93,102 | -0.64(-0.62%) |
Dec 02, 2020 | 104.67 | 104.77 | 103.75 | 103.85 | 109,598 | -1.14(-1.08%) |