Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 107.51 | 108.13 | 107.11 | 108.09 | 30,189,604 | +0.96(+0.90%) |
Feb 25, 2021 | 107.95 | 108.05 | 106.54 | 107.12 | 38,299,396 | -1.45(-1.33%) |
Feb 24, 2021 | 108.18 | 108.63 | 108.11 | 108.57 | 7,640,193 | -0.15(-0.14%) |
Feb 23, 2021 | 108.57 | 108.85 | 108.47 | 108.72 | 7,866,328 | +0.08(+0.08%) |
Feb 22, 2021 | 108.73 | 108.94 | 108.55 | 108.64 | 4,099,794 | -0.18(-0.16%) |
Feb 19, 2021 | 108.93 | 109.03 | 108.66 | 108.81 | 6,267,242 | -0.44(-0.40%) |
Feb 18, 2021 | 109.09 | 109.34 | 109.00 | 109.25 | 4,787,264 | -0.01(-0.01%) |
Feb 17, 2021 | 109.28 | 109.40 | 109.13 | 109.26 | 5,129,749 | +0.08(+0.07%) |
Feb 16, 2021 | 109.49 | 109.60 | 109.11 | 109.19 | 9,539,355 | -0.79(-0.72%) |
Feb 12, 2021 | 110.08 | 110.20 | 109.95 | 109.98 | 9,427,210 | -0.36(-0.33%) |
Feb 11, 2021 | 110.43 | 110.47 | 110.30 | 110.35 | 6,372,295 | -0.08(-0.08%) |
Feb 10, 2021 | 110.27 | 110.43 | 110.25 | 110.43 | 7,204,364 | +0.28(+0.25%) |
Feb 09, 2021 | 110.19 | 110.30 | 110.10 | 110.15 | 4,775,008 | +0.08(+0.08%) |
Feb 08, 2021 | 110.00 | 110.22 | 109.94 | 110.07 | 3,064,460 | +0.05(+0.04%) |
Feb 05, 2021 | 110.22 | 110.34 | 110.02 | 110.02 | 5,888,324 | -0.23(-0.21%) |
Feb 04, 2021 | 110.16 | 110.30 | 110.08 | 110.25 | 2,298,386 | -0.04(-0.03%) |
Feb 03, 2021 | 110.41 | 110.47 | 110.27 | 110.29 | 4,117,130 | -0.27(-0.25%) |
Feb 02, 2021 | 110.50 | 110.61 | 110.46 | 110.56 | 3,866,096 | -0.28(-0.25%) |
Feb 01, 2021 | 110.71 | 110.90 | 110.67 | 110.84 | 3,899,180 | +0.14(+0.12%) |
Jan 29, 2021 | 110.57 | 110.84 | 110.55 | 110.70 | 8,522,115 | -0.20(-0.18%) |
Jan 28, 2021 | 111.04 | 111.05 | 110.77 | 110.90 | 5,780,977 | -0.29(-0.26%) |
Jan 27, 2021 | 111.24 | 111.36 | 111.15 | 111.19 | 6,178,013 | +0.13(+0.12%) |
Jan 26, 2021 | 110.98 | 111.09 | 110.96 | 111.06 | 4,562,392 | -0.04(-0.03%) |
Jan 25, 2021 | 110.81 | 111.09 | 110.77 | 111.09 | 6,097,047 | +0.45(+0.40%) |
Jan 22, 2021 | 110.57 | 110.66 | 110.51 | 110.65 | 5,043,501 | +0.17(+0.15%) |
Jan 21, 2021 | 110.45 | 110.55 | 110.39 | 110.48 | 4,559,526 | -0.16(-0.14%) |
Jan 20, 2021 | 110.47 | 110.64 | 110.44 | 110.64 | 4,581,818 | +0.05(+0.04%) |
Jan 19, 2021 | 110.37 | 110.59 | 110.32 | 110.59 | 4,325,080 | +0.06(+0.06%) |
Jan 15, 2021 | 110.46 | 110.60 | 110.30 | 110.53 | 6,406,911 | +0.30(+0.27%) |
Jan 14, 2021 | 110.47 | 110.55 | 110.13 | 110.23 | 8,285,360 | -0.25(-0.23%) |
Jan 13, 2021 | 110.27 | 110.61 | 110.24 | 110.48 | 8,105,069 | +0.38(+0.35%) |
Jan 12, 2021 | 109.89 | 110.15 | 109.70 | 110.10 | 6,983,817 | -0.02(-0.02%) |
Jan 11, 2021 | 110.25 | 110.25 | 110.10 | 110.11 | 6,583,290 | -0.22(-0.19%) |
Jan 08, 2021 | 110.43 | 110.51 | 110.23 | 110.33 | 8,979,300 | -0.32(-0.29%) |
Jan 07, 2021 | 110.64 | 110.72 | 110.55 | 110.65 | 8,307,398 | -0.39(-0.35%) |
Jan 06, 2021 | 111.15 | 111.15 | 110.83 | 111.04 | 10,759,043 | -0.65(-0.58%) |
Jan 05, 2021 | 111.85 | 111.87 | 111.58 | 111.69 | 5,363,180 | -0.26(-0.23%) |
Jan 04, 2021 | 111.67 | 112.03 | 111.64 | 111.95 | 5,893,247 | +0.03(+0.03%) |
Dec 31, 2020 | 111.93 | 111.93 | 111.93 | 2,731,808 | +0.08(+0.07%) | |
Dec 30, 2020 | 111.73 | 111.85 | 111.72 | 111.85 | 2,731,808 | +0.08(+0.07%) |
Dec 29, 2020 | 111.64 | 111.81 | 111.63 | 111.78 | 2,311,935 | -0.02(-0.02%) |
Dec 28, 2020 | 111.61 | 111.80 | 111.54 | 111.80 | 3,941,139 | +0.01(+0.01%) |
Dec 24, 2020 | 111.73 | 111.79 | 111.70 | 111.79 | 1,638,942 | +0.16(+0.14%) |
Dec 23, 2020 | 111.65 | 111.66 | 111.43 | 111.63 | 3,265,584 | -0.23(-0.21%) |
Dec 22, 2020 | 111.81 | 111.88 | 111.70 | 111.86 | 4,213,753 | +0.19(+0.17%) |
Dec 21, 2020 | 111.78 | 111.81 | 111.58 | 111.67 | 3,054,911 | +0.08(+0.07%) |
Dec 18, 2020 | 111.78 | 111.83 | 111.58 | 111.60 | 3,418,062 | -0.09(-0.08%) |
Dec 17, 2020 | 111.96 | 112.04 | 111.62 | 111.69 | 3,464,957 | -0.08(-0.07%) |
Dec 16, 2020 | 111.61 | 111.90 | 111.57 | 111.77 | 5,424,395 | -0.09(-0.08%) |
Dec 15, 2020 | 111.84 | 111.93 | 111.75 | 111.87 | 3,098,179 | -0.11(-0.10%) |
Dec 14, 2020 | 111.75 | 112.05 | 111.70 | 111.98 | 3,078,299 | -0.06(-0.06%) |
Dec 11, 2020 | 111.98 | 112.16 | 111.95 | 112.04 | 4,650,326 | +0.22(+0.20%) |
Dec 10, 2020 | 111.66 | 111.86 | 111.57 | 111.82 | 3,814,984 | +0.25(+0.22%) |
Dec 09, 2020 | 111.52 | 111.69 | 111.41 | 111.57 | 3,693,234 | -0.16(-0.14%) |
Dec 08, 2020 | 111.82 | 111.94 | 111.72 | 111.73 | 5,078,333 | +0.11(+0.10%) |
Dec 07, 2020 | 111.54 | 111.68 | 111.52 | 111.61 | 4,659,778 | +0.34(+0.31%) |
Dec 04, 2020 | 111.35 | 111.38 | 111.16 | 111.27 | 5,049,774 | -0.44(-0.39%) |
Dec 03, 2020 | 111.58 | 111.81 | 111.53 | 111.71 | 4,809,349 | +0.30(+0.27%) |
Dec 02, 2020 | 111.49 | 111.51 | 111.25 | 111.41 | 5,982,098 | -0.19(-0.17%) |