Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 113.59 | 117.22 | 110.58 | 115.21 | 11,927,160 | +4.15(+3.74%) |
Feb 25, 2021 | 118.12 | 118.16 | 110.74 | 111.06 | 11,635,547 | -8.66(-7.23%) |
Feb 24, 2021 | 112.15 | 119.92 | 111.54 | 119.71 | 10,351,210 | +6.72(+5.94%) |
Feb 23, 2021 | 109.74 | 114.61 | 107.69 | 113.00 | 9,645,705 | +0.89(+0.79%) |
Feb 22, 2021 | 114.78 | 116.63 | 111.52 | 112.11 | 8,062,609 | -4.11(-3.54%) |
Feb 19, 2021 | 118.32 | 121.13 | 115.68 | 116.23 | 21,639,550 | +5.87(+5.32%) |
Feb 18, 2021 | 110.92 | 112.50 | 109.40 | 110.36 | 8,410,773 | -2.22(-1.97%) |
Feb 17, 2021 | 113.31 | 113.89 | 109.06 | 112.58 | 7,429,063 | -2.57(-2.23%) |
Feb 16, 2021 | 115.30 | 117.85 | 114.51 | 115.15 | 9,512,856 | +1.60(+1.41%) |
Feb 12, 2021 | 109.94 | 114.63 | 108.67 | 113.54 | 8,384,232 | +3.60(+3.27%) |
Feb 11, 2021 | 104.52 | 111.21 | 104.39 | 109.94 | 12,474,310 | +6.93(+6.73%) |
Feb 10, 2021 | 104.05 | 105.27 | 102.19 | 103.02 | 5,135,782 | +0.49(+0.47%) |
Feb 09, 2021 | 103.34 | 104.45 | 101.94 | 102.53 | 5,927,825 | -0.79(-0.76%) |
Feb 08, 2021 | 99.09 | 103.38 | 99.01 | 103.32 | 6,802,286 | +5.33(+5.44%) |
Feb 05, 2021 | 102.02 | 102.35 | 97.97 | 97.99 | 6,525,751 | -2.46(-2.45%) |
Feb 04, 2021 | 97.50 | 100.92 | 97.50 | 100.45 | 6,531,397 | +3.28(+3.37%) |
Feb 03, 2021 | 101.50 | 101.58 | 97.12 | 97.17 | 5,545,989 | -3.62(-3.59%) |
Feb 02, 2021 | 100.20 | 101.13 | 99.02 | 100.79 | 5,248,840 | +2.32(+2.35%) |
Feb 01, 2021 | 96.56 | 99.39 | 95.04 | 98.47 | 9,332,235 | +4.41(+4.69%) |
Jan 29, 2021 | 97.23 | 97.74 | 93.47 | 94.06 | 8,164,281 | -4.35(-4.42%) |
Jan 28, 2021 | 98.45 | 100.55 | 97.27 | 98.41 | 7,637,446 | +2.50(+2.61%) |
Jan 27, 2021 | 99.34 | 101.25 | 95.43 | 95.91 | 10,049,130 | -6.76(-6.59%) |
Jan 26, 2021 | 105.91 | 105.94 | 102.42 | 102.67 | 6,192,294 | -2.52(-2.40%) |
Jan 25, 2021 | 104.60 | 107.12 | 104.11 | 105.19 | 8,672,129 | +1.74(+1.68%) |
Jan 22, 2021 | 105.13 | 106.78 | 103.38 | 103.45 | 6,380,214 | -1.60(-1.52%) |
Jan 21, 2021 | 106.16 | 106.32 | 103.39 | 105.05 | 7,471,293 | +0.13(+0.12%) |
Jan 20, 2021 | 107.13 | 107.88 | 102.31 | 104.92 | 10,195,247 | -1.34(-1.26%) |
Jan 19, 2021 | 102.26 | 106.61 | 101.57 | 106.27 | 9,620,505 | +5.92(+5.89%) |
Jan 15, 2021 | 102.31 | 102.57 | 98.41 | 100.35 | 9,230,939 | -2.59(-2.51%) |
Jan 14, 2021 | 100.05 | 103.72 | 99.92 | 102.94 | 11,983,750 | +7.54(+7.90%) |
Jan 13, 2021 | 97.77 | 97.77 | 95.31 | 95.40 | 5,455,382 | -1.91(-1.96%) |
Jan 12, 2021 | 95.86 | 98.14 | 95.54 | 97.30 | 7,382,739 | +1.99(+2.09%) |
Jan 11, 2021 | 92.06 | 95.64 | 91.63 | 95.31 | 8,589,873 | +2.34(+2.51%) |
Jan 08, 2021 | 93.68 | 95.15 | 92.31 | 92.97 | 9,311,622 | +0.97(+1.06%) |
Jan 07, 2021 | 89.64 | 92.49 | 89.50 | 92.00 | 9,025,206 | +3.63(+4.11%) |
Jan 06, 2021 | 85.90 | 89.41 | 85.89 | 88.37 | 10,088,663 | +1.20(+1.37%) |
Jan 05, 2021 | 84.06 | 87.20 | 84.06 | 87.18 | 7,179,247 | +2.66(+3.14%) |
Jan 04, 2021 | 84.88 | 86.88 | 83.82 | 84.52 | 8,681,130 | +0.55(+0.66%) |
Dec 31, 2020 | 83.97 | 83.97 | 83.97 | 6,466,867 | -0.66(-0.78%) | |
Dec 30, 2020 | 83.07 | 85.20 | 82.86 | 84.63 | 6,466,867 | +2.64(+3.22%) |
Dec 29, 2020 | 82.72 | 82.82 | 81.27 | 81.99 | 4,642,501 | -0.58(-0.71%) |
Dec 28, 2020 | 84.03 | 84.39 | 82.27 | 82.57 | 3,102,227 | -0.45(-0.54%) |
Dec 24, 2020 | 82.45 | 83.08 | 81.92 | 83.02 | 1,448,282 | +1.26(+1.55%) |
Dec 23, 2020 | 83.97 | 84.16 | 81.69 | 81.76 | 4,713,416 | -1.57(-1.88%) |
Dec 22, 2020 | 84.21 | 84.27 | 83.23 | 83.32 | 4,009,640 | -0.75(-0.89%) |
Dec 21, 2020 | 82.11 | 84.19 | 81.53 | 84.07 | 5,371,059 | +0.31(+0.37%) |
Dec 18, 2020 | 85.29 | 85.77 | 83.03 | 83.76 | 15,009,167 | -1.37(-1.61%) |
Dec 17, 2020 | 86.72 | 86.83 | 84.77 | 85.13 | 5,713,965 | -1.02(-1.19%) |
Dec 16, 2020 | 85.92 | 86.84 | 84.93 | 86.15 | 5,968,947 | +0.08(+0.09%) |
Dec 15, 2020 | 87.47 | 88.16 | 85.57 | 86.08 | 6,351,305 | -0.03(-0.03%) |
Dec 14, 2020 | 86.11 | 88.07 | 85.93 | 86.11 | 6,603,328 | +0.19(+0.23%) |
Dec 11, 2020 | 84.69 | 86.19 | 84.25 | 85.91 | 5,936,921 | +0.40(+0.47%) |
Dec 10, 2020 | 84.65 | 86.21 | 84.12 | 85.51 | 5,889,880 | +0.07(+0.08%) |
Dec 09, 2020 | 87.15 | 87.66 | 84.82 | 85.44 | 7,211,486 | -1.88(-2.15%) |
Dec 08, 2020 | 86.82 | 87.82 | 86.63 | 87.32 | 4,833,288 | +0.59(+0.68%) |
Dec 07, 2020 | 86.85 | 87.04 | 85.44 | 86.73 | 5,674,423 | +0.29(+0.34%) |
Dec 04, 2020 | 84.57 | 86.51 | 84.31 | 86.44 | 7,068,022 | +2.67(+3.18%) |
Dec 03, 2020 | 83.42 | 84.68 | 83.36 | 83.77 | 4,958,059 | +0.79(+0.95%) |
Dec 02, 2020 | 81.43 | 83.27 | 81.35 | 82.98 | 5,418,615 | +0.99(+1.21%) |