Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 107.06 | 107.39 | 105.44 | 105.62 | 5,786,514 | -0.82(-0.77%) |
Feb 25, 2021 | 106.62 | 107.36 | 105.67 | 106.44 | 4,659,336 | -0.78(-0.72%) |
Feb 24, 2021 | 106.59 | 107.92 | 106.34 | 107.22 | 7,156,196 | +0.67(+0.63%) |
Feb 23, 2021 | 106.09 | 108.13 | 105.20 | 106.55 | 6,601,884 | +2.03(+1.94%) |
Feb 22, 2021 | 101.83 | 105.26 | 101.66 | 104.52 | 6,429,927 | +2.19(+2.14%) |
Feb 19, 2021 | 104.39 | 104.82 | 101.70 | 102.33 | 11,441,574 | -1.86(-1.79%) |
Feb 18, 2021 | 105.85 | 106.32 | 104.07 | 104.19 | 6,669,334 | -2.50(-2.34%) |
Feb 17, 2021 | 107.03 | 107.45 | 105.76 | 106.70 | 3,653,865 | -1.37(-1.27%) |
Feb 16, 2021 | 108.07 | 108.83 | 107.09 | 108.07 | 6,000,086 | -0.05(-0.05%) |
Feb 12, 2021 | 107.39 | 108.25 | 107.03 | 108.12 | 3,328,206 | +0.92(+0.86%) |
Feb 11, 2021 | 106.24 | 107.45 | 105.84 | 107.20 | 4,311,012 | +1.16(+1.09%) |
Feb 10, 2021 | 107.08 | 107.45 | 105.60 | 106.05 | 3,791,892 | -0.40(-0.37%) |
Feb 09, 2021 | 106.88 | 107.93 | 106.12 | 106.44 | 4,013,436 | -0.17(-0.16%) |
Feb 08, 2021 | 106.89 | 107.25 | 106.19 | 106.61 | 5,293,870 | -0.30(-0.28%) |
Feb 05, 2021 | 106.55 | 107.36 | 106.31 | 106.91 | 4,593,463 | +1.26(+1.20%) |
Feb 04, 2021 | 102.15 | 106.08 | 101.59 | 105.65 | 6,537,774 | +3.95(+3.88%) |
Feb 03, 2021 | 102.64 | 102.86 | 101.22 | 101.70 | 5,097,491 | -1.19(-1.16%) |
Feb 02, 2021 | 101.95 | 104.07 | 101.39 | 102.89 | 4,281,239 | +2.50(+2.49%) |
Feb 01, 2021 | 101.73 | 102.23 | 99.73 | 100.39 | 6,540,034 | -0.14(-0.14%) |
Jan 29, 2021 | 102.59 | 102.96 | 100.30 | 100.53 | 8,100,964 | -3.11(-3.00%) |
Jan 28, 2021 | 101.31 | 104.62 | 101.28 | 103.64 | 4,692,114 | +2.95(+2.93%) |
Jan 27, 2021 | 103.66 | 104.25 | 100.35 | 100.68 | 7,634,236 | -4.74(-4.50%) |
Jan 26, 2021 | 105.68 | 106.14 | 105.26 | 105.42 | 3,733,900 | -0.14(-0.13%) |
Jan 25, 2021 | 105.41 | 105.64 | 104.58 | 105.56 | 3,639,703 | +0.29(+0.27%) |
Jan 22, 2021 | 106.28 | 106.33 | 105.25 | 105.27 | 3,353,677 | -1.20(-1.13%) |
Jan 21, 2021 | 107.36 | 107.72 | 105.75 | 106.47 | 4,214,929 | -1.25(-1.16%) |
Jan 20, 2021 | 107.06 | 107.91 | 106.52 | 107.72 | 4,498,910 | +0.88(+0.83%) |
Jan 19, 2021 | 106.23 | 107.45 | 105.86 | 106.83 | 4,992,882 | +1.35(+1.28%) |
Jan 15, 2021 | 106.14 | 106.82 | 105.28 | 105.48 | 6,267,588 | -0.87(-0.82%) |
Jan 14, 2021 | 106.81 | 107.70 | 106.14 | 106.34 | 4,740,829 | -0.86(-0.80%) |
Jan 13, 2021 | 106.28 | 108.10 | 105.76 | 107.20 | 4,507,897 | +1.29(+1.22%) |
Jan 12, 2021 | 106.66 | 106.81 | 105.27 | 105.91 | 3,554,925 | -1.09(-1.02%) |
Jan 11, 2021 | 107.06 | 107.88 | 106.17 | 107.00 | 4,111,769 | -1.09(-1.01%) |
Jan 08, 2021 | 107.37 | 108.24 | 106.90 | 108.10 | 3,909,061 | +0.91(+0.85%) |
Jan 07, 2021 | 107.35 | 108.11 | 106.52 | 107.18 | 4,328,848 | -0.14(-0.13%) |
Jan 06, 2021 | 105.26 | 107.96 | 105.26 | 107.33 | 4,976,730 | +1.73(+1.63%) |
Jan 05, 2021 | 104.75 | 106.23 | 104.13 | 105.60 | 3,759,949 | +0.84(+0.80%) |
Jan 04, 2021 | 105.83 | 106.35 | 103.34 | 104.76 | 5,070,267 | -1.01(-0.96%) |
Dec 31, 2020 | 105.78 | 105.78 | 105.78 | 2,276,067 | +1.36(+1.30%) | |
Dec 30, 2020 | 104.29 | 105.31 | 104.08 | 104.42 | 2,276,067 | +0.06(+0.06%) |
Dec 29, 2020 | 104.75 | 105.27 | 104.16 | 104.36 | 3,009,588 | +0.40(+0.38%) |
Dec 28, 2020 | 103.73 | 104.57 | 103.63 | 103.96 | 2,532,115 | +0.99(+0.96%) |
Dec 24, 2020 | 103.01 | 103.42 | 102.59 | 102.97 | 1,135,353 | +0.08(+0.08%) |
Dec 23, 2020 | 103.73 | 104.38 | 102.87 | 102.89 | 2,628,460 | -0.62(-0.60%) |
Dec 22, 2020 | 103.43 | 104.69 | 103.00 | 103.51 | 4,378,054 | +0.16(+0.16%) |
Dec 21, 2020 | 103.57 | 103.81 | 101.72 | 103.35 | 4,771,515 | -1.52(-1.45%) |
Dec 18, 2020 | 103.58 | 105.58 | 103.15 | 104.86 | 11,365,161 | +1.23(+1.19%) |
Dec 17, 2020 | 103.55 | 103.99 | 102.92 | 103.63 | 3,277,275 | +0.33(+0.32%) |
Dec 16, 2020 | 103.12 | 104.29 | 102.44 | 103.30 | 3,735,846 | +0.07(+0.07%) |
Dec 15, 2020 | 102.72 | 103.97 | 101.84 | 103.23 | 8,385,160 | +2.62(+2.61%) |
Dec 14, 2020 | 101.69 | 102.20 | 100.54 | 100.60 | 6,026,413 | -0.37(-0.36%) |
Dec 11, 2020 | 100.26 | 101.22 | 100.17 | 100.97 | 4,277,503 | -0.27(-0.27%) |
Dec 10, 2020 | 101.41 | 102.18 | 100.36 | 101.24 | 3,782,236 | -0.24(-0.24%) |
Dec 09, 2020 | 100.22 | 101.93 | 100.00 | 101.48 | 6,204,705 | +1.59(+1.59%) |
Dec 08, 2020 | 100.68 | 100.86 | 98.89 | 99.89 | 6,419,731 | -1.28(-1.27%) |
Dec 07, 2020 | 101.94 | 102.19 | 100.56 | 101.18 | 3,392,132 | -1.11(-1.09%) |
Dec 04, 2020 | 100.84 | 102.30 | 100.36 | 102.29 | 4,538,607 | +1.24(+1.23%) |
Dec 03, 2020 | 101.77 | 102.02 | 100.73 | 101.05 | 3,830,202 | -1.02(-1.00%) |
Dec 02, 2020 | 100.67 | 102.21 | 99.83 | 102.07 | 5,694,905 | +1.31(+1.30%) |