Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 98.93 | 102.25 | 96.60 | 101.22 | 2,531,963 | +3.67(+3.76%) |
Feb 25, 2021 | 102.55 | 104.09 | 96.35 | 97.56 | 2,625,459 | -5.69(-5.51%) |
Feb 24, 2021 | 99.92 | 103.40 | 95.77 | 103.24 | 3,465,000 | +2.78(+2.77%) |
Feb 23, 2021 | 96.08 | 101.03 | 91.42 | 100.47 | 4,986,637 | -0.39(-0.39%) |
Feb 22, 2021 | 106.73 | 106.75 | 100.54 | 100.86 | 3,803,916 | -9.68(-8.76%) |
Feb 19, 2021 | 111.24 | 113.09 | 110.16 | 110.54 | 2,051,315 | +2.35(+2.17%) |
Feb 18, 2021 | 110.24 | 110.85 | 106.30 | 108.19 | 3,401,832 | -7.40(-6.40%) |
Feb 17, 2021 | 117.54 | 117.54 | 113.05 | 115.59 | 2,375,787 | -2.75(-2.32%) |
Feb 16, 2021 | 122.58 | 123.11 | 117.29 | 118.34 | 1,919,948 | -2.87(-2.37%) |
Feb 12, 2021 | 119.54 | 121.66 | 117.59 | 121.21 | 870,212 | -0.03(-0.02%) |
Feb 11, 2021 | 121.03 | 122.03 | 119.60 | 121.24 | 848,534 | +1.64(+1.37%) |
Feb 10, 2021 | 123.22 | 124.93 | 118.19 | 119.60 | 2,428,309 | -2.23(-1.83%) |
Feb 09, 2021 | 119.04 | 122.09 | 119.03 | 121.83 | 2,630,192 | +2.95(+2.48%) |
Feb 08, 2021 | 117.19 | 120.43 | 117.19 | 118.88 | 1,563,986 | +2.30(+1.97%) |
Feb 05, 2021 | 115.49 | 117.04 | 113.29 | 116.58 | 1,537,535 | +1.65(+1.43%) |
Feb 04, 2021 | 117.14 | 117.23 | 114.19 | 114.93 | 1,502,593 | -1.52(-1.30%) |
Feb 03, 2021 | 116.11 | 117.11 | 113.89 | 116.45 | 1,558,773 | +0.67(+0.58%) |
Feb 02, 2021 | 115.01 | 116.04 | 113.35 | 115.78 | 2,661,761 | +5.38(+4.88%) |
Feb 01, 2021 | 110.08 | 110.57 | 106.81 | 110.40 | 2,203,414 | +1.81(+1.66%) |
Jan 29, 2021 | 111.89 | 113.59 | 106.71 | 108.59 | 2,253,203 | -3.49(-3.11%) |
Jan 28, 2021 | 110.65 | 113.25 | 108.19 | 112.08 | 2,555,557 | +1.68(+1.52%) |
Jan 27, 2021 | 112.16 | 114.04 | 108.70 | 110.40 | 3,459,357 | -7.09(-6.04%) |
Jan 26, 2021 | 119.89 | 120.92 | 116.32 | 117.49 | 1,950,551 | -1.40(-1.18%) |
Jan 25, 2021 | 122.89 | 125.86 | 116.55 | 118.89 | 3,247,039 | -2.11(-1.74%) |
Jan 22, 2021 | 118.57 | 121.08 | 117.39 | 121.00 | 2,715,735 | -0.32(-0.26%) |
Jan 21, 2021 | 116.56 | 121.53 | 113.82 | 121.32 | 4,073,692 | +6.64(+5.79%) |
Jan 20, 2021 | 115.28 | 116.98 | 113.21 | 114.67 | 2,668,369 | +0.78(+0.68%) |
Jan 19, 2021 | 111.64 | 113.90 | 110.85 | 113.89 | 2,840,964 | +7.10(+6.65%) |
Jan 15, 2021 | 113.50 | 113.50 | 106.78 | 106.79 | 4,285,200 | -8.33(-7.24%) |
Jan 14, 2021 | 115.65 | 117.11 | 114.19 | 115.12 | 2,421,572 | +0.77(+0.67%) |
Jan 13, 2021 | 116.05 | 116.15 | 112.93 | 114.35 | 1,807,574 | -1.17(-1.01%) |
Jan 12, 2021 | 117.11 | 117.61 | 113.34 | 115.52 | 2,414,959 | +0.02(+0.02%) |
Jan 11, 2021 | 115.17 | 116.98 | 112.19 | 115.50 | 3,378,107 | -3.52(-2.95%) |
Jan 08, 2021 | 123.36 | 123.54 | 116.70 | 119.02 | 3,869,612 | -2.42(-1.99%) |
Jan 07, 2021 | 121.52 | 123.33 | 119.06 | 121.44 | 4,921,769 | +6.27(+5.45%) |
Jan 06, 2021 | 112.84 | 119.16 | 111.60 | 115.16 | 7,205,245 | +9.19(+8.67%) |
Jan 05, 2021 | 103.70 | 106.79 | 103.62 | 105.97 | 2,110,668 | +1.11(+1.06%) |
Jan 04, 2021 | 105.64 | 107.35 | 102.90 | 104.86 | 2,980,037 | +2.20(+2.14%) |
Dec 31, 2020 | 102.66 | 102.66 | 102.66 | 1,382,842 | +0.41(+0.40%) | |
Dec 30, 2020 | 100.61 | 103.05 | 100.49 | 102.25 | 1,382,842 | +3.08(+3.10%) |
Dec 29, 2020 | 102.87 | 102.90 | 97.55 | 99.18 | 2,648,934 | -3.37(-3.28%) |
Dec 28, 2020 | 106.09 | 107.35 | 101.61 | 102.54 | 2,155,211 | -0.16(-0.16%) |
Dec 24, 2020 | 103.88 | 104.30 | 101.53 | 102.70 | 1,410,116 | -1.20(-1.15%) |
Dec 23, 2020 | 106.35 | 107.23 | 103.42 | 103.90 | 2,541,870 | +0.87(+0.84%) |
Dec 22, 2020 | 100.68 | 104.29 | 100.44 | 103.03 | 3,223,546 | +3.55(+3.57%) |
Dec 21, 2020 | 94.98 | 99.50 | 94.61 | 99.49 | 2,336,860 | +3.67(+3.83%) |
Dec 18, 2020 | 94.58 | 98.05 | 93.82 | 95.82 | 2,211,888 | +2.99(+3.23%) |
Dec 17, 2020 | 93.69 | 94.20 | 91.71 | 92.82 | 1,327,471 | +0.88(+0.96%) |
Dec 16, 2020 | 91.64 | 92.25 | 89.32 | 91.95 | 1,763,074 | -0.86(-0.92%) |
Dec 15, 2020 | 87.06 | 92.95 | 86.97 | 92.80 | 2,866,386 | +6.93(+8.07%) |
Dec 14, 2020 | 85.59 | 86.30 | 84.28 | 85.88 | 1,342,483 | +2.24(+2.67%) |
Dec 11, 2020 | 82.41 | 85.27 | 82.22 | 83.64 | 1,159,495 | +1.79(+2.18%) |
Dec 10, 2020 | 80.44 | 82.34 | 80.08 | 81.85 | 887,442 | +1.80(+2.24%) |
Dec 09, 2020 | 84.08 | 84.19 | 79.06 | 80.06 | 1,834,014 | -4.01(-4.77%) |
Dec 08, 2020 | 82.53 | 84.42 | 82.43 | 84.07 | 970,606 | +1.67(+2.02%) |
Dec 07, 2020 | 81.66 | 83.53 | 81.66 | 82.40 | 921,417 | +1.14(+1.40%) |
Dec 04, 2020 | 81.28 | 82.38 | 80.72 | 81.27 | 940,380 | +0.43(+0.53%) |
Dec 03, 2020 | 82.78 | 82.83 | 80.73 | 80.84 | 1,557,002 | -1.13(-1.38%) |
Dec 02, 2020 | 81.60 | 82.82 | 79.52 | 81.96 | 1,441,626 | -1.28(-1.53%) |