Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 113.41 | 117.03 | 110.40 | 115.02 | 11,946,580 | +4.14(+3.74%) |
Feb 25, 2021 | 117.92 | 117.97 | 110.56 | 110.88 | 11,654,493 | -8.64(-7.23%) |
Feb 24, 2021 | 111.97 | 119.72 | 111.35 | 119.52 | 10,368,065 | +6.71(+5.94%) |
Feb 23, 2021 | 109.56 | 114.43 | 107.52 | 112.81 | 9,661,410 | +0.88(+0.79%) |
Feb 22, 2021 | 114.59 | 116.44 | 111.34 | 111.93 | 8,075,737 | -4.11(-3.54%) |
Feb 19, 2021 | 118.13 | 120.94 | 115.50 | 116.04 | 21,674,784 | +5.86(+5.32%) |
Feb 18, 2021 | 110.73 | 112.32 | 109.22 | 110.18 | 8,424,468 | -2.21(-1.97%) |
Feb 17, 2021 | 113.12 | 113.71 | 108.88 | 112.40 | 7,441,159 | -2.56(-2.23%) |
Feb 16, 2021 | 115.12 | 117.66 | 114.32 | 114.96 | 9,528,345 | +1.60(+1.41%) |
Feb 12, 2021 | 109.76 | 114.45 | 108.49 | 113.36 | 8,397,884 | +3.59(+3.27%) |
Feb 11, 2021 | 104.35 | 111.03 | 104.22 | 109.76 | 12,494,621 | +6.92(+6.72%) |
Feb 10, 2021 | 103.88 | 105.10 | 102.02 | 102.85 | 5,144,145 | +0.49(+0.47%) |
Feb 09, 2021 | 103.17 | 104.29 | 101.78 | 102.36 | 5,937,477 | -0.79(-0.76%) |
Feb 08, 2021 | 98.93 | 103.21 | 98.85 | 103.15 | 6,813,362 | +5.32(+5.44%) |
Feb 05, 2021 | 101.86 | 102.19 | 97.81 | 97.83 | 6,536,377 | -2.46(-2.45%) |
Feb 04, 2021 | 97.34 | 100.76 | 97.34 | 100.28 | 6,542,032 | +3.27(+3.37%) |
Feb 03, 2021 | 101.33 | 101.42 | 96.96 | 97.01 | 5,555,020 | -3.61(-3.59%) |
Feb 02, 2021 | 100.04 | 100.96 | 98.86 | 100.62 | 5,257,386 | +2.31(+2.35%) |
Feb 01, 2021 | 96.41 | 99.22 | 94.88 | 98.31 | 9,347,430 | +4.40(+4.69%) |
Jan 29, 2021 | 97.07 | 97.58 | 93.32 | 93.91 | 8,177,575 | -4.34(-4.42%) |
Jan 28, 2021 | 98.29 | 100.39 | 97.11 | 98.25 | 7,649,881 | +2.50(+2.61%) |
Jan 27, 2021 | 99.18 | 101.08 | 95.27 | 95.76 | 10,065,493 | -6.75(-6.59%) |
Jan 26, 2021 | 105.73 | 105.77 | 102.25 | 102.51 | 6,202,376 | -2.52(-2.40%) |
Jan 25, 2021 | 104.43 | 106.95 | 103.94 | 105.02 | 8,686,249 | +1.74(+1.68%) |
Jan 22, 2021 | 104.96 | 106.61 | 103.21 | 103.28 | 6,390,602 | -1.59(-1.52%) |
Jan 21, 2021 | 105.99 | 106.15 | 103.23 | 104.88 | 7,483,458 | +0.13(+0.12%) |
Jan 20, 2021 | 106.96 | 107.70 | 102.15 | 104.75 | 10,211,848 | -1.34(-1.26%) |
Jan 19, 2021 | 102.09 | 106.44 | 101.40 | 106.09 | 9,636,169 | +5.91(+5.90%) |
Jan 15, 2021 | 102.15 | 102.40 | 98.25 | 100.19 | 9,245,970 | -2.58(-2.51%) |
Jan 14, 2021 | 99.89 | 103.55 | 99.76 | 102.77 | 12,003,262 | +7.53(+7.90%) |
Jan 13, 2021 | 97.61 | 97.61 | 95.15 | 95.24 | 5,464,265 | -1.90(-1.96%) |
Jan 12, 2021 | 95.71 | 97.98 | 95.39 | 97.15 | 7,394,760 | +1.99(+2.09%) |
Jan 11, 2021 | 91.91 | 95.49 | 91.48 | 95.15 | 8,603,859 | +2.33(+2.51%) |
Jan 08, 2021 | 93.53 | 95.00 | 92.16 | 92.82 | 9,326,784 | +0.97(+1.06%) |
Jan 07, 2021 | 89.49 | 92.34 | 89.36 | 91.85 | 9,039,902 | +3.62(+4.11%) |
Jan 06, 2021 | 85.76 | 89.27 | 85.75 | 88.23 | 10,105,090 | +1.19(+1.37%) |
Jan 05, 2021 | 83.93 | 87.05 | 83.93 | 87.03 | 7,190,937 | +2.65(+3.14%) |
Jan 04, 2021 | 84.74 | 86.74 | 83.68 | 84.38 | 8,695,264 | +0.55(+0.66%) |
Dec 31, 2020 | 83.83 | 83.83 | 83.83 | 6,477,397 | -0.66(-0.78%) | |
Dec 30, 2020 | 82.94 | 85.06 | 82.72 | 84.49 | 6,477,397 | +2.63(+3.22%) |
Dec 29, 2020 | 82.59 | 82.68 | 81.14 | 81.86 | 4,650,060 | -0.58(-0.71%) |
Dec 28, 2020 | 83.90 | 84.26 | 82.14 | 82.44 | 3,107,278 | -0.45(-0.54%) |
Dec 24, 2020 | 82.31 | 82.94 | 81.79 | 82.89 | 1,450,640 | +1.26(+1.55%) |
Dec 23, 2020 | 83.83 | 84.02 | 81.56 | 81.62 | 4,721,091 | -1.56(-1.88%) |
Dec 22, 2020 | 84.07 | 84.13 | 83.09 | 83.19 | 4,016,169 | -0.75(-0.89%) |
Dec 21, 2020 | 81.97 | 84.05 | 81.40 | 83.94 | 5,379,804 | +0.31(+0.37%) |
Dec 18, 2020 | 85.15 | 85.63 | 82.89 | 83.62 | 15,033,606 | -1.37(-1.61%) |
Dec 17, 2020 | 86.58 | 86.68 | 84.63 | 84.99 | 5,723,269 | -1.02(-1.19%) |
Dec 16, 2020 | 85.78 | 86.69 | 84.79 | 86.01 | 5,978,666 | +0.08(+0.09%) |
Dec 15, 2020 | 87.33 | 88.02 | 85.43 | 85.94 | 6,361,646 | -0.03(-0.03%) |
Dec 14, 2020 | 85.97 | 87.93 | 85.79 | 85.97 | 6,614,080 | +0.19(+0.23%) |
Dec 11, 2020 | 84.56 | 86.05 | 84.11 | 85.77 | 5,946,588 | +0.40(+0.47%) |
Dec 10, 2020 | 84.51 | 86.07 | 83.98 | 85.37 | 5,899,470 | +0.07(+0.08%) |
Dec 09, 2020 | 87.01 | 87.52 | 84.68 | 85.31 | 7,223,228 | -1.87(-2.15%) |
Dec 08, 2020 | 86.67 | 87.68 | 86.49 | 87.18 | 4,841,158 | +0.59(+0.68%) |
Dec 07, 2020 | 86.71 | 86.90 | 85.31 | 86.59 | 5,683,662 | +0.29(+0.34%) |
Dec 04, 2020 | 84.43 | 86.37 | 84.17 | 86.30 | 7,079,531 | +2.66(+3.18%) |
Dec 03, 2020 | 83.28 | 84.54 | 83.23 | 83.63 | 4,966,132 | +0.79(+0.95%) |
Dec 02, 2020 | 81.29 | 83.14 | 81.22 | 82.85 | 5,427,438 | +0.99(+1.21%) |