Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 108.14 | 109.30 | 107.97 | 109.30 | 7,367,189 | +1.34(+1.24%) |
Feb 25, 2021 | 108.83 | 108.90 | 107.28 | 107.96 | 8,889,078 | -1.34(-1.22%) |
Feb 24, 2021 | 109.13 | 109.41 | 109.05 | 109.30 | 3,605,086 | -0.09(-0.08%) |
Feb 23, 2021 | 109.38 | 109.51 | 109.20 | 109.39 | 3,683,287 | +0.03(+0.02%) |
Feb 22, 2021 | 109.33 | 109.47 | 109.26 | 109.36 | 3,149,436 | -0.01(-0.01%) |
Feb 19, 2021 | 109.65 | 109.72 | 109.06 | 109.37 | 4,079,618 | -0.47(-0.43%) |
Feb 18, 2021 | 110.14 | 110.14 | 109.83 | 109.84 | 3,006,827 | -0.46(-0.42%) |
Feb 17, 2021 | 110.43 | 110.47 | 110.19 | 110.30 | 2,768,354 | -0.04(-0.04%) |
Feb 16, 2021 | 110.59 | 110.72 | 110.30 | 110.34 | 3,255,845 | -0.54(-0.49%) |
Feb 12, 2021 | 110.97 | 111.06 | 110.80 | 110.88 | 2,297,167 | -0.18(-0.16%) |
Feb 11, 2021 | 111.24 | 111.24 | 110.95 | 111.06 | 2,075,571 | -0.13(-0.12%) |
Feb 10, 2021 | 111.11 | 111.22 | 111.07 | 111.19 | 1,840,794 | +0.10(+0.09%) |
Feb 09, 2021 | 111.12 | 111.20 | 111.04 | 111.10 | 2,802,563 | +0.06(+0.05%) |
Feb 08, 2021 | 110.96 | 111.13 | 110.87 | 111.04 | 2,518,879 | +0.10(+0.09%) |
Feb 05, 2021 | 110.93 | 111.02 | 110.85 | 110.93 | 1,996,235 | -0.03(-0.02%) |
Feb 04, 2021 | 110.92 | 111.09 | 110.81 | 110.96 | 2,237,777 | -0.08(-0.07%) |
Feb 03, 2021 | 111.08 | 111.16 | 111.04 | 111.04 | 2,174,344 | -0.06(-0.05%) |
Feb 02, 2021 | 110.91 | 111.20 | 110.83 | 111.10 | 3,849,231 | +0.16(+0.15%) |
Feb 01, 2021 | 111.06 | 111.13 | 110.93 | 110.93 | 8,979,581 | -0.24(-0.22%) |
Jan 29, 2021 | 111.30 | 111.42 | 110.96 | 111.18 | 3,846,609 | -0.11(-0.10%) |
Jan 28, 2021 | 111.20 | 111.32 | 111.12 | 111.29 | 2,099,593 | +0.22(+0.20%) |
Jan 27, 2021 | 111.16 | 111.23 | 111.03 | 111.07 | 2,383,382 | -0.03(-0.03%) |
Jan 26, 2021 | 111.28 | 111.32 | 111.03 | 111.11 | 3,103,999 | -0.17(-0.15%) |
Jan 25, 2021 | 111.13 | 111.38 | 111.09 | 111.27 | 2,420,937 | +0.29(+0.26%) |
Jan 22, 2021 | 111.04 | 111.10 | 110.95 | 110.99 | 1,897,344 | -0.17(-0.16%) |
Jan 21, 2021 | 110.89 | 111.16 | 110.75 | 111.16 | 3,487,580 | +0.27(+0.24%) |
Jan 20, 2021 | 110.72 | 110.93 | 110.66 | 110.89 | 3,015,979 | +0.17(+0.15%) |
Jan 19, 2021 | 110.62 | 110.76 | 110.45 | 110.72 | 2,971,674 | +0.26(+0.24%) |
Jan 15, 2021 | 110.46 | 110.53 | 110.37 | 110.46 | 3,086,566 | +0.12(+0.11%) |
Jan 14, 2021 | 110.29 | 110.45 | 110.19 | 110.34 | 2,549,252 | +0.05(+0.05%) |
Jan 13, 2021 | 110.13 | 110.43 | 110.05 | 110.29 | 2,905,838 | +0.24(+0.22%) |
Jan 12, 2021 | 110.05 | 110.14 | 109.80 | 110.05 | 4,016,779 | +0.15(+0.13%) |
Jan 11, 2021 | 109.85 | 109.97 | 109.76 | 109.90 | 3,208,414 | -0.23(-0.21%) |
Jan 08, 2021 | 110.45 | 110.47 | 109.95 | 110.13 | 2,639,197 | -0.44(-0.39%) |
Jan 07, 2021 | 110.47 | 110.63 | 110.47 | 110.57 | 3,757,566 | -0.07(-0.06%) |
Jan 06, 2021 | 110.77 | 110.77 | 110.43 | 110.64 | 4,509,654 | -0.33(-0.30%) |
Jan 05, 2021 | 110.92 | 111.01 | 110.82 | 110.97 | 4,475,981 | -0.03(-0.03%) |
Jan 04, 2021 | 110.74 | 111.12 | 110.72 | 111.00 | 4,443,641 | +0.12(+0.11%) |
Dec 31, 2020 | 110.88 | 110.88 | 110.88 | 2,681,667 | +0.23(+0.21%) | |
Dec 30, 2020 | 110.47 | 110.66 | 110.43 | 110.65 | 2,681,667 | +0.09(+0.08%) |
Dec 29, 2020 | 110.47 | 110.57 | 110.46 | 110.56 | 1,521,359 | -0.05(-0.05%) |
Dec 28, 2020 | 110.50 | 110.62 | 110.41 | 110.61 | 1,244,713 | +0.08(+0.07%) |
Dec 24, 2020 | 110.55 | 110.59 | 110.50 | 110.53 | 885,181 | +0.04(+0.04%) |
Dec 23, 2020 | 110.27 | 110.49 | 110.10 | 110.49 | 1,887,444 | +0.05(+0.05%) |
Dec 22, 2020 | 110.45 | 110.46 | 110.34 | 110.44 | 1,090,880 | +0.10(+0.09%) |
Dec 21, 2020 | 110.44 | 110.48 | 110.30 | 110.33 | 1,963,677 | -0.02(-0.02%) |
Dec 18, 2020 | 110.45 | 110.52 | 110.32 | 110.35 | 2,201,154 | -0.05(-0.05%) |
Dec 17, 2020 | 110.60 | 110.66 | 110.33 | 110.40 | 1,623,826 | +0.06(+0.06%) |
Dec 16, 2020 | 110.21 | 110.40 | 110.11 | 110.34 | 2,205,522 | -0.01(-0.01%) |
Dec 15, 2020 | 110.19 | 110.35 | 110.15 | 110.35 | 2,033,822 | +0.20(+0.18%) |
Dec 14, 2020 | 110.02 | 110.21 | 109.92 | 110.15 | 1,528,459 | +0.00(+0.00%) |
Dec 11, 2020 | 110.17 | 110.24 | 110.04 | 110.15 | 1,414,430 | -0.01(-0.01%) |
Dec 10, 2020 | 110.03 | 110.17 | 109.97 | 110.16 | 2,497,755 | +0.25(+0.23%) |
Dec 09, 2020 | 110.01 | 110.02 | 109.87 | 109.91 | 2,615,026 | -0.14(-0.13%) |
Dec 08, 2020 | 110.05 | 110.12 | 109.96 | 110.05 | 1,767,940 | +0.18(+0.17%) |
Dec 07, 2020 | 109.85 | 110.01 | 109.81 | 109.86 | 4,437,287 | +0.29(+0.26%) |
Dec 04, 2020 | 109.63 | 109.66 | 109.44 | 109.58 | 2,042,081 | -0.23(-0.21%) |
Dec 03, 2020 | 109.73 | 109.84 | 109.61 | 109.81 | 4,377,999 | +0.30(+0.28%) |
Dec 02, 2020 | 109.31 | 109.53 | 109.15 | 109.51 | 3,823,153 | +0.08(+0.07%) |