Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 102.70 | 103.55 | 100.80 | 101.84 | 41,676,000 | +0.28(+0.27%) |
Feb 25, 2021 | 103.37 | 104.74 | 101.06 | 101.57 | 36,520,700 | -3.19(-3.05%) |
Feb 24, 2021 | 102.09 | 105.04 | 101.91 | 104.76 | 24,949,040 | +1.21(+1.17%) |
Feb 23, 2021 | 101.11 | 104.10 | 100.10 | 103.54 | 33,324,660 | +0.30(+0.29%) |
Feb 22, 2021 | 103.35 | 104.57 | 103.11 | 103.24 | 27,321,480 | -1.81(-1.73%) |
Feb 19, 2021 | 105.96 | 106.53 | 104.87 | 105.06 | 29,152,000 | -0.80(-0.76%) |
Feb 18, 2021 | 105.52 | 106.64 | 105.19 | 105.86 | 22,433,140 | -0.56(-0.52%) |
Feb 17, 2021 | 105.14 | 106.68 | 104.95 | 106.42 | 21,406,380 | +0.32(+0.30%) |
Feb 16, 2021 | 105.46 | 107.63 | 105.22 | 106.09 | 22,659,160 | +0.89(+0.85%) |
Feb 12, 2021 | 104.51 | 105.44 | 104.16 | 105.21 | 17,116,000 | +0.41(+0.39%) |
Feb 11, 2021 | 104.98 | 105.10 | 103.87 | 104.79 | 18,903,580 | +0.02(+0.02%) |
Feb 10, 2021 | 104.71 | 105.42 | 103.16 | 104.77 | 22,702,700 | +0.59(+0.57%) |
Feb 09, 2021 | 103.93 | 105.26 | 103.93 | 104.17 | 17,770,580 | -0.47(-0.45%) |
Feb 08, 2021 | 105.30 | 106.18 | 103.60 | 104.65 | 24,838,320 | -0.25(-0.24%) |
Feb 05, 2021 | 103.50 | 105.13 | 102.97 | 104.90 | 30,702,000 | +1.78(+1.73%) |
Feb 04, 2021 | 103.44 | 103.93 | 102.13 | 103.12 | 37,021,320 | -0.39(-0.37%) |
Feb 03, 2021 | 103.65 | 105.83 | 100.92 | 103.50 | 82,311,680 | +7.13(+7.40%) |
Feb 02, 2021 | 96.13 | 97.79 | 95.72 | 96.38 | 44,946,840 | +1.31(+1.38%) |
Feb 01, 2021 | 92.68 | 96.12 | 92.55 | 95.07 | 32,001,840 | +3.28(+3.57%) |
Jan 29, 2021 | 92.42 | 92.86 | 90.51 | 91.79 | 32,250,000 | -1.37(-1.47%) |
Jan 28, 2021 | 92.20 | 94.94 | 92.13 | 93.16 | 35,432,860 | +1.62(+1.77%) |
Jan 27, 2021 | 94.44 | 94.50 | 90.45 | 91.54 | 54,882,000 | -4.32(-4.51%) |
Jan 26, 2021 | 94.44 | 96.25 | 94.21 | 95.86 | 26,215,660 | +0.89(+0.94%) |
Jan 25, 2021 | 96.03 | 96.48 | 93.38 | 94.97 | 38,536,360 | -0.08(-0.09%) |
Jan 22, 2021 | 94.78 | 95.55 | 94.09 | 95.05 | 25,444,000 | +0.49(+0.52%) |
Jan 21, 2021 | 94.90 | 96.74 | 94.36 | 94.56 | 41,216,060 | +0.22(+0.23%) |
Jan 20, 2021 | 91.57 | 95.19 | 91.28 | 94.34 | 49,777,400 | +4.80(+5.36%) |
Jan 19, 2021 | 87.61 | 90.46 | 87.07 | 89.54 | 34,615,360 | +2.73(+3.15%) |
Jan 15, 2021 | 86.91 | 87.80 | 86.08 | 86.81 | 26,842,000 | -0.20(-0.23%) |
Jan 14, 2021 | 87.68 | 88.75 | 86.67 | 87.01 | 23,576,860 | -0.71(-0.81%) |
Jan 13, 2021 | 86.93 | 88.25 | 86.90 | 87.72 | 21,858,820 | +0.39(+0.45%) |
Jan 12, 2021 | 87.70 | 88.90 | 86.27 | 87.33 | 27,139,540 | -1.01(-1.14%) |
Jan 11, 2021 | 89.30 | 89.72 | 88.03 | 88.34 | 24,176,360 | -2.02(-2.24%) |
Jan 08, 2021 | 89.40 | 90.49 | 88.68 | 90.36 | 41,020,000 | +1.00(+1.12%) |
Jan 07, 2021 | 87.00 | 89.42 | 86.85 | 89.36 | 45,270,600 | +2.60(+2.99%) |
Jan 06, 2021 | 85.13 | 87.40 | 84.95 | 86.76 | 52,026,280 | -0.28(-0.32%) |
Jan 05, 2021 | 86.25 | 87.38 | 85.90 | 87.05 | 22,884,740 | +0.63(+0.73%) |
Jan 04, 2021 | 87.88 | 88.03 | 85.39 | 86.41 | 38,010,120 | -1.18(-1.35%) |
Dec 31, 2020 | 87.59 | 87.59 | 87.59 | 26,107,320 | +0.62(+0.71%) | |
Dec 30, 2020 | 88.10 | 88.25 | 86.28 | 86.98 | 26,107,320 | -0.96(-1.09%) |
Dec 29, 2020 | 89.39 | 89.62 | 87.80 | 87.94 | 25,971,740 | -0.87(-0.98%) |
Dec 28, 2020 | 87.58 | 89.54 | 87.32 | 88.80 | 27,850,860 | +1.86(+2.14%) |
Dec 24, 2020 | 86.75 | 87.30 | 86.46 | 86.94 | 6,934,000 | +0.32(+0.37%) |
Dec 23, 2020 | 86.41 | 87.40 | 86.25 | 86.62 | 20,675,660 | +0.44(+0.52%) |
Dec 22, 2020 | 86.72 | 86.87 | 85.63 | 86.17 | 18,734,740 | -0.79(-0.91%) |
Dec 21, 2020 | 85.68 | 87.04 | 84.95 | 86.97 | 36,536,880 | +0.42(+0.48%) |
Dec 18, 2020 | 87.71 | 87.76 | 86.01 | 86.55 | 80,326,000 | -0.84(-0.97%) |
Dec 17, 2020 | 88.43 | 88.59 | 86.93 | 87.39 | 32,478,400 | -0.76(-0.86%) |
Dec 16, 2020 | 88.64 | 88.65 | 87.80 | 88.15 | 30,261,280 | -0.24(-0.27%) |
Dec 15, 2020 | 88.22 | 88.57 | 87.50 | 88.39 | 29,632,460 | +0.39(+0.44%) |
Dec 14, 2020 | 88.75 | 89.87 | 87.86 | 88.00 | 31,992,340 | -1.09(-1.22%) |
Dec 11, 2020 | 88.15 | 89.22 | 88.00 | 89.09 | 24,412,000 | +0.32(+0.36%) |
Dec 10, 2020 | 88.49 | 89.07 | 87.02 | 88.77 | 27,238,060 | -0.44(-0.49%) |
Dec 09, 2020 | 90.60 | 91.71 | 88.39 | 89.21 | 30,136,420 | -1.72(-1.89%) |
Dec 08, 2020 | 90.50 | 91.09 | 89.81 | 90.93 | 21,902,980 | -0.05(-0.05%) |
Dec 07, 2020 | 90.95 | 91.62 | 90.29 | 90.97 | 26,407,240 | -0.43(-0.47%) |
Dec 04, 2020 | 91.23 | 91.66 | 90.85 | 91.40 | 27,562,000 | +0.06(+0.07%) |
Dec 03, 2020 | 91.20 | 92.36 | 91.13 | 91.34 | 24,537,760 | -0.06(-0.06%) |
Dec 02, 2020 | 89.91 | 91.78 | 89.47 | 91.40 | 24,428,040 | +1.49(+1.66%) |