Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 113.39 | 117.00 | 110.38 | 115.00 | 11,948,905 | +4.15(+3.74%) |
Feb 25, 2021 | 117.90 | 117.95 | 110.53 | 110.86 | 11,656,760 | -8.64(-7.23%) |
Feb 24, 2021 | 111.95 | 119.70 | 111.33 | 119.50 | 10,370,082 | +6.70(+5.94%) |
Feb 23, 2021 | 109.54 | 114.40 | 107.50 | 112.79 | 9,663,291 | +0.88(+0.79%) |
Feb 22, 2021 | 114.57 | 116.42 | 111.32 | 111.91 | 8,077,309 | -4.11(-3.54%) |
Feb 19, 2021 | 118.11 | 120.91 | 115.47 | 116.02 | 21,679,002 | +5.86(+5.32%) |
Feb 18, 2021 | 110.71 | 112.30 | 109.20 | 110.16 | 8,426,107 | -2.22(-1.97%) |
Feb 17, 2021 | 113.10 | 113.69 | 108.86 | 112.38 | 7,442,608 | -2.56(-2.23%) |
Feb 16, 2021 | 115.09 | 117.64 | 114.30 | 114.94 | 9,530,199 | +1.60(+1.41%) |
Feb 12, 2021 | 109.74 | 114.42 | 108.47 | 113.34 | 8,399,518 | +3.59(+3.27%) |
Feb 11, 2021 | 104.33 | 111.00 | 104.20 | 109.74 | 12,497,052 | +6.91(+6.72%) |
Feb 10, 2021 | 103.86 | 105.08 | 102.00 | 102.83 | 5,145,146 | +0.49(+0.47%) |
Feb 09, 2021 | 103.15 | 104.27 | 101.76 | 102.34 | 5,938,632 | -0.79(-0.76%) |
Feb 08, 2021 | 98.91 | 103.19 | 98.83 | 103.13 | 6,814,688 | +5.32(+5.44%) |
Feb 05, 2021 | 101.84 | 102.17 | 97.79 | 97.81 | 6,537,649 | -2.46(-2.45%) |
Feb 04, 2021 | 97.32 | 100.74 | 97.32 | 100.26 | 6,543,305 | +3.27(+3.37%) |
Feb 03, 2021 | 101.31 | 101.40 | 96.94 | 96.99 | 5,556,101 | -3.61(-3.59%) |
Feb 02, 2021 | 100.02 | 100.94 | 98.84 | 100.60 | 5,258,410 | +2.31(+2.35%) |
Feb 01, 2021 | 96.39 | 99.21 | 94.86 | 98.29 | 9,349,249 | +4.40(+4.69%) |
Jan 29, 2021 | 97.05 | 97.56 | 93.30 | 93.89 | 8,179,166 | -4.34(-4.42%) |
Jan 28, 2021 | 98.27 | 100.37 | 97.09 | 98.23 | 7,651,370 | +2.50(+2.61%) |
Jan 27, 2021 | 99.16 | 101.06 | 95.25 | 95.74 | 10,067,452 | -6.75(-6.59%) |
Jan 26, 2021 | 105.71 | 105.75 | 102.24 | 102.49 | 6,203,583 | -2.52(-2.40%) |
Jan 25, 2021 | 104.41 | 106.93 | 103.92 | 105.00 | 8,687,940 | +1.74(+1.68%) |
Jan 22, 2021 | 104.94 | 106.59 | 103.19 | 103.27 | 6,391,846 | -1.59(-1.52%) |
Jan 21, 2021 | 105.97 | 106.13 | 103.21 | 104.86 | 7,484,914 | +0.13(+0.12%) |
Jan 20, 2021 | 106.94 | 107.68 | 102.13 | 104.73 | 10,213,835 | -1.34(-1.26%) |
Jan 19, 2021 | 102.07 | 106.42 | 101.38 | 106.07 | 9,638,045 | +5.91(+5.90%) |
Jan 15, 2021 | 102.13 | 102.38 | 98.23 | 100.17 | 9,247,769 | -2.58(-2.51%) |
Jan 14, 2021 | 99.87 | 103.53 | 99.74 | 102.75 | 12,005,598 | +7.53(+7.90%) |
Jan 13, 2021 | 97.59 | 97.59 | 95.14 | 95.22 | 5,465,328 | -1.90(-1.96%) |
Jan 12, 2021 | 95.69 | 97.96 | 95.37 | 97.13 | 7,396,199 | +1.99(+2.09%) |
Jan 11, 2021 | 91.89 | 95.47 | 91.47 | 95.14 | 8,605,533 | +2.33(+2.51%) |
Jan 08, 2021 | 93.51 | 94.98 | 92.14 | 92.81 | 9,328,599 | +0.97(+1.06%) |
Jan 07, 2021 | 89.47 | 92.32 | 89.34 | 91.83 | 9,041,661 | +3.62(+4.11%) |
Jan 06, 2021 | 85.75 | 89.25 | 85.74 | 88.21 | 10,107,056 | +1.19(+1.37%) |
Jan 05, 2021 | 83.91 | 87.04 | 83.91 | 87.02 | 7,192,336 | +2.65(+3.14%) |
Jan 04, 2021 | 84.73 | 86.73 | 83.67 | 84.37 | 8,696,957 | +0.55(+0.66%) |
Dec 31, 2020 | 83.81 | 83.81 | 83.81 | 6,478,658 | -0.66(-0.78%) | |
Dec 30, 2020 | 82.92 | 85.05 | 82.71 | 84.47 | 6,478,658 | +2.63(+3.22%) |
Dec 29, 2020 | 82.57 | 82.67 | 81.12 | 81.84 | 4,650,965 | -0.58(-0.71%) |
Dec 28, 2020 | 83.88 | 84.24 | 82.12 | 82.42 | 3,107,883 | -0.45(-0.54%) |
Dec 24, 2020 | 82.30 | 82.93 | 81.77 | 82.87 | 1,450,923 | +1.26(+1.55%) |
Dec 23, 2020 | 83.81 | 84.01 | 81.54 | 81.61 | 4,722,010 | -1.56(-1.88%) |
Dec 22, 2020 | 84.06 | 84.11 | 83.07 | 83.17 | 4,016,950 | -0.75(-0.89%) |
Dec 21, 2020 | 81.96 | 84.04 | 81.38 | 83.92 | 5,380,851 | +0.31(+0.37%) |
Dec 18, 2020 | 85.13 | 85.61 | 82.88 | 83.61 | 15,036,531 | -1.37(-1.61%) |
Dec 17, 2020 | 86.56 | 86.67 | 84.62 | 84.98 | 5,724,382 | -1.02(-1.19%) |
Dec 16, 2020 | 85.76 | 86.68 | 84.77 | 86.00 | 5,979,830 | +0.08(+0.09%) |
Dec 15, 2020 | 87.31 | 88.00 | 85.41 | 85.92 | 6,362,884 | -0.03(-0.03%) |
Dec 14, 2020 | 85.95 | 87.91 | 85.77 | 85.95 | 6,615,367 | +0.19(+0.23%) |
Dec 11, 2020 | 84.54 | 86.04 | 84.09 | 85.75 | 5,947,745 | +0.40(+0.47%) |
Dec 10, 2020 | 84.49 | 86.06 | 83.97 | 85.36 | 5,900,618 | +0.07(+0.08%) |
Dec 09, 2020 | 86.99 | 87.50 | 84.67 | 85.29 | 7,224,633 | -1.87(-2.15%) |
Dec 08, 2020 | 86.66 | 87.66 | 86.47 | 87.16 | 4,842,100 | +0.59(+0.68%) |
Dec 07, 2020 | 86.70 | 86.88 | 85.29 | 86.57 | 5,684,768 | +0.29(+0.34%) |
Dec 04, 2020 | 84.41 | 86.36 | 84.15 | 86.28 | 7,080,909 | +2.66(+3.18%) |
Dec 03, 2020 | 83.27 | 84.52 | 83.21 | 83.62 | 4,967,098 | +0.79(+0.95%) |
Dec 02, 2020 | 81.28 | 83.12 | 81.20 | 82.83 | 5,428,494 | +0.99(+1.21%) |