Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 85.87 | 87.68 | 82.27 | 87.06 | 1,567,200 | +1.81(+2.12%) |
Feb 25, 2021 | 83.65 | 89.49 | 81.58 | 85.25 | 3,116,225 | +0.96(+1.14%) |
Feb 24, 2021 | 84.23 | 85.42 | 82.80 | 84.29 | 980,407 | +0.47(+0.56%) |
Feb 23, 2021 | 80.70 | 84.78 | 77.01 | 83.82 | 1,550,420 | +0.71(+0.85%) |
Feb 22, 2021 | 85.66 | 86.11 | 82.76 | 83.11 | 1,311,052 | -2.27(-2.66%) |
Feb 19, 2021 | 89.00 | 90.80 | 84.95 | 85.38 | 1,962,000 | -2.97(-3.36%) |
Feb 18, 2021 | 88.14 | 89.25 | 85.80 | 88.35 | 989,906 | -1.25(-1.40%) |
Feb 17, 2021 | 90.35 | 90.55 | 87.31 | 89.60 | 1,196,683 | -1.28(-1.41%) |
Feb 16, 2021 | 91.34 | 92.50 | 90.00 | 90.88 | 836,674 | -0.19(-0.21%) |
Feb 12, 2021 | 90.83 | 92.40 | 89.39 | 91.07 | 795,300 | +0.30(+0.33%) |
Feb 11, 2021 | 93.80 | 93.96 | 90.33 | 90.77 | 1,082,113 | -2.29(-2.46%) |
Feb 10, 2021 | 93.88 | 95.60 | 91.13 | 93.06 | 1,147,633 | -0.12(-0.13%) |
Feb 09, 2021 | 95.79 | 96.68 | 92.82 | 93.18 | 1,068,738 | -2.10(-2.20%) |
Feb 08, 2021 | 96.20 | 96.88 | 93.65 | 95.28 | 1,155,585 | -0.51(-0.53%) |
Feb 05, 2021 | 96.32 | 96.79 | 94.25 | 95.79 | 908,200 | +0.06(+0.06%) |
Feb 04, 2021 | 93.39 | 95.73 | 92.32 | 95.73 | 1,210,320 | +3.27(+3.54%) |
Feb 03, 2021 | 90.98 | 93.15 | 90.19 | 92.46 | 1,146,266 | +2.28(+2.53%) |
Feb 02, 2021 | 90.87 | 92.80 | 89.93 | 90.18 | 1,296,797 | +0.19(+0.21%) |
Feb 01, 2021 | 90.00 | 90.48 | 87.31 | 89.99 | 1,124,131 | +0.59(+0.66%) |
Jan 29, 2021 | 89.35 | 92.87 | 87.50 | 89.40 | 1,441,300 | -0.73(-0.81%) |
Jan 28, 2021 | 91.00 | 92.40 | 88.62 | 90.13 | 1,910,584 | -0.36(-0.40%) |
Jan 27, 2021 | 90.00 | 92.70 | 86.80 | 90.49 | 1,748,748 | -2.16(-2.33%) |
Jan 26, 2021 | 95.67 | 96.85 | 92.54 | 92.65 | 1,608,933 | -3.46(-3.60%) |
Jan 25, 2021 | 98.94 | 99.84 | 91.53 | 96.11 | 2,377,492 | -2.13(-2.17%) |
Jan 22, 2021 | 95.76 | 98.79 | 95.45 | 98.24 | 1,445,600 | +1.32(+1.36%) |
Jan 21, 2021 | 99.03 | 99.03 | 94.28 | 96.92 | 1,674,073 | +0.16(+0.17%) |
Jan 20, 2021 | 99.53 | 103.34 | 96.37 | 96.76 | 2,913,456 | -0.04(-0.04%) |
Jan 19, 2021 | 91.99 | 97.14 | 91.20 | 96.80 | 3,492,592 | +6.48(+7.17%) |
Jan 15, 2021 | 89.95 | 92.79 | 89.41 | 90.32 | 3,396,900 | +0.42(+0.47%) |
Jan 14, 2021 | 86.64 | 90.75 | 85.60 | 89.90 | 3,975,212 | +2.68(+3.07%) |
Jan 13, 2021 | 87.40 | 87.80 | 83.78 | 87.22 | 4,966,007 | -0.06(-0.07%) |
Jan 12, 2021 | 89.99 | 94.64 | 86.15 | 87.28 | 6,298,128 | -2.48(-2.76%) |
Jan 11, 2021 | 87.20 | 96.21 | 84.15 | 89.76 | 13,516,722 | +7.47(+9.08%) |
Jan 08, 2021 | 85.00 | 88.48 | 82.25 | 82.29 | 22,807,500 | -86.66(-51.29%) |
Jan 07, 2021 | 168.72 | 174.30 | 166.93 | 168.95 | 4,362,164 | +2.50(+1.50%) |
Jan 06, 2021 | 161.67 | 171.84 | 161.12 | 166.45 | 906,594 | +2.20(+1.34%) |
Jan 05, 2021 | 165.15 | 167.00 | 162.02 | 164.25 | 1,588,303 | -1.04(-0.63%) |
Jan 04, 2021 | 171.00 | 174.49 | 163.83 | 165.29 | 1,073,927 | -5.20(-3.05%) |
Dec 31, 2020 | 170.49 | 170.49 | 170.49 | 516,973 | -1.05(-0.61%) | |
Dec 30, 2020 | 173.06 | 178.50 | 171.05 | 171.54 | 516,973 | -0.28(-0.16%) |
Dec 29, 2020 | 173.25 | 176.25 | 170.01 | 171.82 | 492,292 | -2.33(-1.34%) |
Dec 28, 2020 | 175.76 | 180.41 | 173.75 | 174.15 | 546,649 | -0.88(-0.50%) |
Dec 24, 2020 | 178.38 | 178.38 | 174.00 | 175.03 | 220,100 | -3.03(-1.70%) |
Dec 23, 2020 | 178.14 | 178.23 | 173.41 | 178.06 | 792,490 | -0.68(-0.38%) |
Dec 22, 2020 | 177.66 | 181.83 | 175.66 | 178.74 | 798,077 | +1.72(+0.97%) |
Dec 21, 2020 | 172.50 | 178.79 | 171.01 | 177.02 | 643,161 | +1.62(+0.92%) |
Dec 18, 2020 | 172.43 | 175.91 | 170.73 | 175.40 | 1,227,000 | +4.34(+2.54%) |
Dec 17, 2020 | 171.47 | 171.47 | 165.15 | 171.06 | 980,630 | +0.94(+0.55%) |
Dec 16, 2020 | 168.15 | 171.43 | 165.07 | 170.12 | 806,366 | +2.17(+1.29%) |
Dec 15, 2020 | 171.01 | 172.98 | 165.25 | 167.95 | 693,809 | -1.59(-0.94%) |
Dec 14, 2020 | 170.99 | 178.66 | 169.19 | 169.54 | 1,628,399 | +2.30(+1.38%) |
Dec 11, 2020 | 161.00 | 167.58 | 160.52 | 167.24 | 1,399,900 | +7.24(+4.53%) |
Dec 10, 2020 | 158.91 | 162.88 | 157.12 | 160.00 | 575,979 | +0.70(+0.44%) |
Dec 09, 2020 | 157.53 | 160.00 | 154.11 | 159.30 | 559,646 | +2.49(+1.59%) |
Dec 08, 2020 | 151.60 | 161.81 | 151.05 | 156.81 | 787,457 | +5.76(+3.81%) |
Dec 07, 2020 | 154.99 | 157.99 | 146.33 | 151.05 | 1,396,649 | -7.08(-4.48%) |
Dec 04, 2020 | 153.78 | 159.72 | 153.01 | 158.13 | 690,000 | +4.80(+3.13%) |
Dec 03, 2020 | 151.01 | 155.50 | 151.00 | 153.33 | 698,136 | +3.36(+2.24%) |
Dec 02, 2020 | 145.10 | 150.49 | 143.25 | 149.97 | 615,640 | +4.03(+2.76%) |