Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 99.59 | 100.72 | 98.07 | 98.20 | 3,058,200 | -0.68(-0.69%) |
Feb 25, 2021 | 98.75 | 99.86 | 97.69 | 98.88 | 3,411,840 | -2.25(-2.22%) |
Feb 24, 2021 | 102.14 | 102.50 | 99.73 | 101.13 | 2,482,704 | -1.85(-1.80%) |
Feb 23, 2021 | 104.76 | 105.05 | 102.09 | 102.98 | 2,226,384 | -1.90(-1.81%) |
Feb 22, 2021 | 107.42 | 107.50 | 104.87 | 104.88 | 2,246,401 | -3.02(-2.80%) |
Feb 19, 2021 | 108.32 | 108.42 | 106.98 | 107.90 | 1,705,500 | +0.14(+0.13%) |
Feb 18, 2021 | 105.96 | 108.47 | 105.04 | 107.76 | 1,863,076 | -0.56(-0.52%) |
Feb 17, 2021 | 107.04 | 108.61 | 106.28 | 108.32 | 1,284,112 | +0.67(+0.62%) |
Feb 16, 2021 | 108.23 | 108.63 | 106.71 | 107.65 | 1,462,211 | -0.72(-0.67%) |
Feb 12, 2021 | 108.68 | 109.89 | 107.50 | 108.38 | 811,900 | -0.72(-0.66%) |
Feb 11, 2021 | 110.59 | 111.94 | 108.36 | 109.09 | 1,176,109 | -1.16(-1.05%) |
Feb 10, 2021 | 109.82 | 111.09 | 109.72 | 110.25 | 1,721,073 | +0.43(+0.39%) |
Feb 09, 2021 | 107.29 | 109.88 | 106.69 | 109.82 | 1,863,582 | +2.75(+2.57%) |
Feb 08, 2021 | 106.07 | 107.30 | 105.66 | 107.07 | 1,681,898 | +1.42(+1.35%) |
Feb 05, 2021 | 106.75 | 107.52 | 105.14 | 105.64 | 1,615,300 | -0.50(-0.47%) |
Feb 04, 2021 | 105.11 | 106.21 | 104.52 | 106.14 | 1,516,614 | +1.20(+1.14%) |
Feb 03, 2021 | 103.76 | 105.29 | 103.26 | 104.94 | 1,835,295 | +0.92(+0.88%) |
Feb 02, 2021 | 101.85 | 104.63 | 101.53 | 104.02 | 2,766,808 | +3.16(+3.13%) |
Feb 01, 2021 | 102.08 | 102.32 | 100.23 | 100.86 | 1,262,576 | -0.80(-0.79%) |
Jan 29, 2021 | 102.60 | 103.39 | 101.34 | 101.66 | 1,694,300 | -1.21(-1.18%) |
Jan 28, 2021 | 101.67 | 103.92 | 101.29 | 102.87 | 2,033,669 | +1.31(+1.29%) |
Jan 27, 2021 | 105.02 | 105.07 | 99.62 | 101.56 | 2,897,215 | -4.14(-3.92%) |
Jan 26, 2021 | 106.26 | 106.78 | 104.94 | 105.70 | 1,545,154 | -0.67(-0.63%) |
Jan 25, 2021 | 107.64 | 108.18 | 105.75 | 106.37 | 1,605,714 | -1.51(-1.40%) |
Jan 22, 2021 | 107.64 | 108.21 | 106.13 | 107.88 | 1,160,300 | +0.09(+0.08%) |
Jan 21, 2021 | 108.63 | 109.44 | 107.63 | 107.79 | 1,431,141 | +0.25(+0.23%) |
Jan 20, 2021 | 108.23 | 108.45 | 106.32 | 107.54 | 1,940,191 | -0.51(-0.47%) |
Jan 19, 2021 | 108.59 | 109.60 | 107.12 | 108.05 | 1,745,428 | -0.29(-0.27%) |
Jan 15, 2021 | 109.31 | 109.70 | 107.79 | 108.34 | 1,881,900 | -1.63(-1.48%) |
Jan 14, 2021 | 112.67 | 112.96 | 109.65 | 109.97 | 1,996,157 | -2.50(-2.22%) |
Jan 13, 2021 | 113.79 | 114.08 | 112.31 | 112.47 | 1,229,526 | -1.71(-1.50%) |
Jan 12, 2021 | 112.38 | 114.42 | 112.05 | 114.18 | 1,482,151 | +1.75(+1.56%) |
Jan 11, 2021 | 112.50 | 113.10 | 111.17 | 112.43 | 2,144,633 | -0.54(-0.48%) |
Jan 08, 2021 | 114.72 | 115.45 | 112.19 | 112.97 | 1,928,200 | -1.78(-1.55%) |
Jan 07, 2021 | 112.99 | 115.00 | 111.89 | 114.75 | 2,508,403 | +1.78(+1.58%) |
Jan 06, 2021 | 106.90 | 113.25 | 106.79 | 112.97 | 3,096,749 | +5.84(+5.45%) |
Jan 05, 2021 | 106.31 | 107.75 | 106.14 | 107.13 | 1,620,310 | +0.19(+0.18%) |
Jan 04, 2021 | 107.63 | 108.34 | 105.31 | 106.94 | 1,664,789 | -1.10(-1.02%) |
Dec 31, 2020 | 108.04 | 108.04 | 108.04 | 1,145,944 | +0.24(+0.22%) | |
Dec 30, 2020 | 109.15 | 109.81 | 107.47 | 107.80 | 1,145,944 | -1.30(-1.19%) |
Dec 29, 2020 | 108.78 | 109.62 | 107.60 | 109.10 | 1,681,244 | +1.17(+1.08%) |
Dec 28, 2020 | 109.51 | 109.69 | 107.64 | 107.93 | 1,299,081 | -1.10(-1.01%) |
Dec 24, 2020 | 107.88 | 109.04 | 107.49 | 109.03 | 651,800 | +1.41(+1.31%) |
Dec 23, 2020 | 109.43 | 109.43 | 107.52 | 107.62 | 1,535,175 | -1.36(-1.25%) |
Dec 22, 2020 | 111.37 | 111.37 | 108.13 | 108.98 | 1,882,139 | -2.54(-2.28%) |
Dec 21, 2020 | 111.28 | 112.53 | 110.34 | 111.52 | 2,369,119 | -0.36(-0.32%) |
Dec 18, 2020 | 113.11 | 113.54 | 111.53 | 111.88 | 3,392,300 | -1.17(-1.03%) |
Dec 17, 2020 | 113.27 | 114.17 | 112.31 | 113.05 | 2,074,530 | +0.20(+0.18%) |
Dec 16, 2020 | 109.39 | 113.48 | 109.39 | 112.85 | 3,202,201 | +2.81(+2.55%) |
Dec 15, 2020 | 108.31 | 110.61 | 107.92 | 110.04 | 2,899,401 | +2.36(+2.19%) |
Dec 14, 2020 | 107.88 | 108.25 | 106.27 | 107.68 | 2,760,541 | +1.13(+1.06%) |
Dec 11, 2020 | 107.93 | 108.21 | 106.03 | 106.55 | 2,065,800 | -1.74(-1.61%) |
Dec 10, 2020 | 110.66 | 110.75 | 107.79 | 108.29 | 2,434,619 | -2.57(-2.32%) |
Dec 09, 2020 | 110.41 | 111.89 | 109.78 | 110.86 | 1,897,975 | +1.40(+1.28%) |
Dec 08, 2020 | 111.26 | 111.89 | 109.01 | 109.46 | 1,973,385 | -2.49(-2.22%) |
Dec 07, 2020 | 112.33 | 112.65 | 111.20 | 111.95 | 2,024,178 | -0.56(-0.50%) |
Dec 04, 2020 | 111.57 | 113.48 | 110.77 | 112.51 | 1,955,800 | +0.39(+0.35%) |
Dec 03, 2020 | 110.89 | 114.32 | 110.70 | 112.12 | 2,252,905 | +0.49(+0.44%) |
Dec 02, 2020 | 111.67 | 112.65 | 110.93 | 111.63 | 1,502,333 | -0.76(-0.68%) |