Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 102.71 | 104.56 | 102.06 | 103.84 | 1,349,956 | +1.14(+1.11%) |
Feb 25, 2021 | 103.91 | 104.99 | 102.19 | 102.70 | 601,626 | -1.66(-1.59%) |
Feb 24, 2021 | 103.68 | 105.77 | 103.10 | 104.36 | 596,918 | +0.52(+0.50%) |
Feb 23, 2021 | 104.06 | 104.64 | 101.99 | 103.84 | 519,846 | -0.19(-0.18%) |
Feb 22, 2021 | 103.49 | 104.29 | 101.68 | 104.04 | 650,042 | -0.07(-0.06%) |
Feb 19, 2021 | 103.44 | 104.36 | 102.69 | 104.10 | 957,519 | +0.72(+0.69%) |
Feb 18, 2021 | 103.92 | 105.19 | 103.16 | 103.39 | 747,666 | -0.94(-0.91%) |
Feb 17, 2021 | 103.94 | 105.24 | 103.33 | 104.33 | 878,634 | -0.49(-0.46%) |
Feb 16, 2021 | 111.62 | 112.42 | 104.60 | 104.82 | 1,399,912 | -8.07(-7.15%) |
Feb 12, 2021 | 113.06 | 115.13 | 112.03 | 112.89 | 700,540 | -0.81(-0.71%) |
Feb 11, 2021 | 112.76 | 114.06 | 112.44 | 113.70 | 547,117 | +1.14(+1.02%) |
Feb 10, 2021 | 112.33 | 113.18 | 110.69 | 112.55 | 469,486 | +1.14(+1.02%) |
Feb 09, 2021 | 111.26 | 112.00 | 110.76 | 111.42 | 468,776 | -0.30(-0.26%) |
Feb 08, 2021 | 109.64 | 111.86 | 108.56 | 111.71 | 714,649 | +3.09(+2.85%) |
Feb 05, 2021 | 107.24 | 109.27 | 107.24 | 108.62 | 1,462,155 | +1.83(+1.72%) |
Feb 04, 2021 | 106.49 | 108.15 | 105.97 | 106.78 | 448,744 | +0.42(+0.39%) |
Feb 03, 2021 | 105.45 | 106.80 | 105.02 | 106.36 | 445,635 | +0.52(+0.49%) |
Feb 02, 2021 | 105.75 | 107.02 | 104.87 | 105.85 | 679,308 | +0.54(+0.52%) |
Feb 01, 2021 | 103.18 | 105.75 | 103.18 | 105.31 | 592,728 | +3.16(+3.09%) |
Jan 29, 2021 | 104.23 | 104.40 | 101.77 | 102.15 | 809,282 | -3.31(-3.14%) |
Jan 28, 2021 | 108.02 | 109.62 | 105.11 | 105.46 | 1,241,062 | -1.59(-1.49%) |
Jan 27, 2021 | 104.95 | 108.51 | 103.25 | 107.05 | 896,080 | +0.85(+0.80%) |
Jan 26, 2021 | 107.64 | 108.38 | 105.50 | 106.20 | 578,003 | -0.79(-0.74%) |
Jan 25, 2021 | 107.67 | 107.79 | 106.07 | 107.00 | 645,095 | -1.45(-1.34%) |
Jan 22, 2021 | 109.06 | 109.26 | 107.17 | 108.45 | 609,711 | -1.37(-1.24%) |
Jan 21, 2021 | 108.98 | 110.73 | 108.58 | 109.81 | 972,333 | +0.81(+0.74%) |
Jan 20, 2021 | 109.82 | 109.83 | 108.02 | 109.00 | 752,491 | -0.50(-0.45%) |
Jan 19, 2021 | 109.71 | 111.14 | 109.40 | 109.50 | 395,760 | +0.29(+0.26%) |
Jan 15, 2021 | 110.06 | 110.29 | 107.92 | 109.21 | 528,207 | -1.79(-1.61%) |
Jan 14, 2021 | 112.03 | 112.34 | 110.44 | 111.00 | 583,129 | -0.70(-0.62%) |
Jan 13, 2021 | 114.00 | 114.58 | 111.65 | 111.69 | 456,305 | -2.74(-2.39%) |
Jan 12, 2021 | 114.80 | 115.79 | 113.85 | 114.43 | 717,053 | -0.43(-0.37%) |
Jan 11, 2021 | 113.12 | 115.49 | 113.03 | 114.86 | 533,338 | +0.33(+0.29%) |
Jan 08, 2021 | 114.88 | 115.81 | 112.72 | 114.53 | 555,235 | -0.40(-0.35%) |
Jan 07, 2021 | 113.08 | 115.51 | 112.45 | 114.93 | 879,514 | +2.95(+2.63%) |
Jan 06, 2021 | 110.55 | 114.83 | 110.55 | 111.98 | 987,681 | +2.49(+2.28%) |
Jan 05, 2021 | 108.96 | 110.62 | 108.62 | 109.49 | 719,102 | +0.21(+0.19%) |
Jan 04, 2021 | 111.13 | 111.49 | 108.54 | 109.28 | 807,451 | -1.81(-1.63%) |
Dec 31, 2020 | 111.09 | 111.09 | 111.09 | 408,915 | +1.37(+1.25%) | |
Dec 30, 2020 | 108.31 | 110.01 | 108.28 | 109.72 | 408,915 | +1.34(+1.23%) |
Dec 29, 2020 | 109.95 | 109.95 | 107.57 | 108.38 | 339,449 | -0.94(-0.86%) |
Dec 28, 2020 | 108.33 | 110.20 | 108.33 | 109.31 | 448,944 | +1.42(+1.32%) |
Dec 24, 2020 | 107.90 | 108.07 | 107.06 | 107.89 | 145,408 | +0.26(+0.24%) |
Dec 23, 2020 | 107.65 | 108.28 | 106.62 | 107.64 | 591,754 | +0.35(+0.33%) |
Dec 22, 2020 | 107.48 | 108.78 | 107.00 | 107.28 | 502,789 | -0.38(-0.35%) |
Dec 21, 2020 | 106.67 | 108.46 | 105.79 | 107.66 | 623,286 | -0.92(-0.84%) |
Dec 18, 2020 | 108.46 | 109.17 | 107.47 | 108.58 | 1,415,537 | +0.89(+0.82%) |
Dec 17, 2020 | 106.96 | 107.76 | 106.03 | 107.69 | 1,291,604 | +1.55(+1.46%) |
Dec 16, 2020 | 106.65 | 107.07 | 105.72 | 106.15 | 706,830 | -0.48(-0.45%) |
Dec 15, 2020 | 104.99 | 107.47 | 104.64 | 106.62 | 589,315 | +2.22(+2.13%) |
Dec 14, 2020 | 104.85 | 105.59 | 103.57 | 104.40 | 864,175 | +0.11(+0.10%) |
Dec 11, 2020 | 104.47 | 105.16 | 103.61 | 104.29 | 544,987 | -1.02(-0.97%) |
Dec 10, 2020 | 105.19 | 107.09 | 103.71 | 105.31 | 708,937 | -0.68(-0.64%) |
Dec 09, 2020 | 108.38 | 109.79 | 105.78 | 105.99 | 1,212,723 | -1.67(-1.56%) |
Dec 08, 2020 | 106.18 | 108.09 | 104.76 | 107.66 | 728,451 | +0.87(+0.81%) |
Dec 07, 2020 | 109.19 | 109.19 | 106.44 | 106.80 | 687,280 | -2.22(-2.03%) |
Dec 04, 2020 | 108.78 | 110.43 | 108.38 | 109.02 | 882,886 | +0.73(+0.68%) |
Dec 03, 2020 | 108.48 | 109.78 | 108.03 | 108.28 | 604,773 | +0.22(+0.20%) |
Dec 02, 2020 | 108.86 | 110.38 | 107.11 | 108.06 | 581,986 | -1.39(-1.27%) |