Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 94.70 | 95.15 | 93.91 | 94.35 | 2,148,422 | -0.19(-0.21%) |
Feb 25, 2021 | 97.12 | 97.62 | 94.30 | 94.55 | 826,213 | -2.85(-2.92%) |
Feb 24, 2021 | 97.47 | 98.62 | 97.03 | 97.40 | 1,248,618 | +0.14(+0.14%) |
Feb 23, 2021 | 96.98 | 97.50 | 95.49 | 97.26 | 1,036,995 | -0.17(-0.17%) |
Feb 22, 2021 | 97.35 | 98.30 | 96.55 | 97.42 | 1,375,475 | -0.23(-0.24%) |
Feb 19, 2021 | 97.46 | 98.95 | 97.14 | 97.66 | 1,348,395 | +0.40(+0.41%) |
Feb 18, 2021 | 98.42 | 99.35 | 97.00 | 97.26 | 1,233,594 | -1.79(-1.81%) |
Feb 17, 2021 | 99.99 | 100.66 | 98.97 | 99.05 | 1,216,074 | -1.83(-1.81%) |
Feb 16, 2021 | 101.09 | 101.86 | 100.30 | 100.88 | 1,630,198 | +0.96(+0.97%) |
Feb 12, 2021 | 102.11 | 102.74 | 99.48 | 99.91 | 1,904,092 | -2.39(-2.34%) |
Feb 11, 2021 | 101.18 | 102.51 | 99.93 | 102.30 | 1,315,634 | +2.19(+2.19%) |
Feb 10, 2021 | 104.02 | 105.55 | 98.49 | 100.11 | 2,541,333 | -7.85(-7.27%) |
Feb 09, 2021 | 108.42 | 109.39 | 107.22 | 107.96 | 726,310 | -0.27(-0.25%) |
Feb 08, 2021 | 107.54 | 108.33 | 106.86 | 108.23 | 669,445 | +1.36(+1.28%) |
Feb 05, 2021 | 106.84 | 108.68 | 106.42 | 106.87 | 871,375 | +1.12(+1.06%) |
Feb 04, 2021 | 102.91 | 105.85 | 102.22 | 105.75 | 887,745 | +3.09(+3.01%) |
Feb 03, 2021 | 103.43 | 104.37 | 102.02 | 102.66 | 1,071,122 | -0.43(-0.41%) |
Feb 02, 2021 | 102.92 | 104.47 | 101.29 | 103.08 | 1,011,923 | +1.25(+1.23%) |
Feb 01, 2021 | 101.73 | 102.58 | 100.39 | 101.83 | 1,042,328 | +1.36(+1.35%) |
Jan 29, 2021 | 100.34 | 102.28 | 99.36 | 100.48 | 1,619,884 | -0.69(-0.68%) |
Jan 28, 2021 | 101.19 | 102.00 | 99.82 | 101.16 | 869,907 | +1.38(+1.39%) |
Jan 27, 2021 | 100.84 | 101.60 | 98.42 | 99.78 | 1,067,834 | -2.58(-2.52%) |
Jan 26, 2021 | 105.97 | 106.46 | 102.22 | 102.36 | 798,209 | -2.54(-2.42%) |
Jan 25, 2021 | 105.25 | 105.80 | 101.69 | 104.90 | 821,195 | -1.29(-1.21%) |
Jan 22, 2021 | 105.89 | 107.37 | 105.28 | 106.19 | 874,285 | -0.51(-0.48%) |
Jan 21, 2021 | 107.59 | 108.89 | 106.24 | 106.70 | 1,129,121 | -0.44(-0.41%) |
Jan 20, 2021 | 108.28 | 108.28 | 106.57 | 107.14 | 1,018,392 | -1.02(-0.94%) |
Jan 19, 2021 | 106.67 | 109.13 | 105.00 | 108.16 | 1,446,695 | -3.23(-2.90%) |
Jan 15, 2021 | 112.19 | 112.19 | 109.45 | 111.39 | 708,524 | -1.55(-1.37%) |
Jan 14, 2021 | 113.33 | 114.05 | 112.12 | 112.94 | 591,565 | -0.19(-0.16%) |
Jan 13, 2021 | 113.82 | 114.74 | 112.09 | 113.12 | 662,480 | -0.31(-0.27%) |
Jan 12, 2021 | 110.56 | 113.44 | 110.15 | 113.43 | 778,651 | +2.67(+2.41%) |
Jan 11, 2021 | 111.08 | 111.71 | 109.84 | 110.76 | 613,665 | -1.59(-1.41%) |
Jan 08, 2021 | 113.66 | 113.81 | 110.74 | 112.34 | 626,614 | -0.74(-0.66%) |
Jan 07, 2021 | 112.20 | 114.68 | 111.11 | 113.09 | 775,418 | +1.66(+1.49%) |
Jan 06, 2021 | 109.06 | 113.10 | 108.50 | 111.42 | 879,559 | +3.79(+3.52%) |
Jan 05, 2021 | 104.39 | 108.84 | 104.28 | 107.64 | 675,330 | +2.68(+2.55%) |
Jan 04, 2021 | 107.36 | 107.95 | 104.36 | 104.96 | 631,303 | -1.68(-1.57%) |
Dec 31, 2020 | 106.64 | 106.64 | 106.64 | 375,883 | +0.79(+0.75%) | |
Dec 30, 2020 | 104.40 | 106.28 | 104.40 | 105.85 | 375,883 | +1.77(+1.70%) |
Dec 29, 2020 | 104.94 | 105.10 | 103.00 | 104.08 | 436,983 | +0.00(+0.00%) |
Dec 28, 2020 | 106.44 | 106.44 | 103.98 | 104.08 | 384,570 | -1.65(-1.56%) |
Dec 24, 2020 | 104.86 | 105.99 | 104.86 | 105.72 | 191,040 | +0.55(+0.52%) |
Dec 23, 2020 | 105.50 | 106.55 | 105.08 | 105.18 | 385,096 | +0.16(+0.15%) |
Dec 22, 2020 | 106.48 | 106.95 | 104.89 | 105.02 | 461,878 | -1.52(-1.43%) |
Dec 21, 2020 | 104.83 | 107.02 | 104.68 | 106.54 | 499,679 | -0.30(-0.29%) |
Dec 18, 2020 | 106.93 | 107.68 | 105.03 | 106.85 | 1,334,899 | +0.03(+0.03%) |
Dec 17, 2020 | 106.19 | 107.11 | 105.27 | 106.82 | 492,759 | +1.15(+1.09%) |
Dec 16, 2020 | 106.89 | 106.97 | 104.73 | 105.67 | 621,830 | -0.57(-0.54%) |
Dec 15, 2020 | 107.07 | 107.27 | 104.94 | 106.24 | 600,567 | +0.43(+0.41%) |
Dec 14, 2020 | 109.01 | 109.35 | 105.73 | 105.80 | 589,834 | -1.77(-1.64%) |
Dec 11, 2020 | 107.96 | 109.22 | 107.12 | 107.57 | 884,087 | -1.14(-1.05%) |
Dec 10, 2020 | 109.30 | 110.11 | 107.24 | 108.70 | 699,767 | -1.17(-1.07%) |
Dec 09, 2020 | 111.14 | 111.75 | 109.35 | 109.88 | 647,903 | -0.79(-0.71%) |
Dec 08, 2020 | 109.30 | 110.70 | 109.08 | 110.66 | 366,256 | +0.88(+0.80%) |
Dec 07, 2020 | 111.89 | 112.25 | 109.24 | 109.79 | 458,144 | -2.64(-2.35%) |
Dec 04, 2020 | 109.62 | 112.98 | 109.52 | 112.43 | 658,086 | +3.06(+2.80%) |
Dec 03, 2020 | 109.95 | 111.50 | 108.79 | 109.37 | 672,793 | +0.20(+0.19%) |
Dec 02, 2020 | 109.48 | 111.06 | 108.70 | 109.17 | 764,852 | -0.71(-0.65%) |