Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 105.84 | 106.24 | 105.50 | 106.19 | 12,309,645 | +0.86(+0.81%) |
Feb 25, 2021 | 105.89 | 106.15 | 105.14 | 105.34 | 16,212,838 | -0.98(-0.92%) |
Feb 24, 2021 | 105.93 | 106.34 | 105.89 | 106.31 | 6,769,171 | -0.04(-0.03%) |
Feb 23, 2021 | 106.57 | 106.57 | 106.13 | 106.35 | 6,555,158 | +0.03(+0.03%) |
Feb 22, 2021 | 106.58 | 106.68 | 106.32 | 106.32 | 5,315,886 | -0.33(-0.31%) |
Feb 19, 2021 | 106.82 | 106.86 | 106.57 | 106.65 | 5,075,789 | -0.33(-0.31%) |
Feb 18, 2021 | 106.93 | 107.06 | 106.83 | 106.98 | 5,792,999 | -0.06(-0.05%) |
Feb 17, 2021 | 107.00 | 107.07 | 106.93 | 107.04 | 8,467,488 | +0.21(+0.20%) |
Feb 16, 2021 | 107.00 | 107.01 | 106.82 | 106.83 | 6,172,237 | -0.51(-0.47%) |
Feb 12, 2021 | 107.42 | 107.48 | 107.30 | 107.33 | 3,567,889 | -0.25(-0.23%) |
Feb 11, 2021 | 107.75 | 107.75 | 107.54 | 107.58 | 3,769,849 | -0.13(-0.12%) |
Feb 10, 2021 | 107.69 | 107.73 | 107.65 | 107.71 | 4,755,451 | +0.10(+0.09%) |
Feb 09, 2021 | 107.67 | 107.69 | 107.56 | 107.61 | 4,923,944 | +0.05(+0.04%) |
Feb 08, 2021 | 107.49 | 107.65 | 107.46 | 107.56 | 5,109,410 | +0.11(+0.10%) |
Feb 05, 2021 | 107.64 | 107.68 | 107.44 | 107.45 | 3,743,410 | -0.14(-0.13%) |
Feb 04, 2021 | 107.49 | 107.62 | 107.44 | 107.59 | 5,742,907 | -0.05(-0.04%) |
Feb 03, 2021 | 107.69 | 107.71 | 107.60 | 107.64 | 5,965,515 | -0.13(-0.12%) |
Feb 02, 2021 | 107.71 | 107.80 | 107.69 | 107.77 | 7,946,461 | -0.17(-0.15%) |
Feb 01, 2021 | 107.90 | 107.96 | 107.80 | 107.93 | 7,192,361 | +0.10(+0.10%) |
Jan 29, 2021 | 107.69 | 107.91 | 107.14 | 107.83 | 13,234,436 | -0.12(-0.11%) |
Jan 28, 2021 | 107.98 | 107.99 | 107.81 | 107.95 | 6,719,657 | -0.07(-0.07%) |
Jan 27, 2021 | 108.11 | 108.16 | 107.58 | 108.02 | 3,935,924 | +0.01(+0.01%) |
Jan 26, 2021 | 107.97 | 108.08 | 107.94 | 108.01 | 3,959,532 | -0.04(-0.03%) |
Jan 25, 2021 | 107.90 | 108.06 | 107.88 | 108.05 | 4,405,044 | +0.28(+0.26%) |
Jan 22, 2021 | 107.81 | 107.84 | 107.72 | 107.77 | 3,822,655 | +0.00(+0.00%) |
Jan 21, 2021 | 107.75 | 107.82 | 107.67 | 107.77 | 9,030,857 | -0.16(-0.14%) |
Jan 20, 2021 | 107.87 | 107.94 | 107.83 | 107.93 | 6,776,804 | +0.01(+0.01%) |
Jan 19, 2021 | 107.79 | 107.93 | 107.75 | 107.92 | 8,268,958 | +0.15(+0.14%) |
Jan 15, 2021 | 107.86 | 107.88 | 107.71 | 107.77 | 7,014,747 | +0.11(+0.10%) |
Jan 14, 2021 | 107.88 | 107.96 | 107.62 | 107.66 | 7,191,705 | -0.21(-0.20%) |
Jan 13, 2021 | 108.12 | 108.12 | 107.62 | 107.88 | 7,385,427 | +0.34(+0.32%) |
Jan 12, 2021 | 107.38 | 107.53 | 107.25 | 107.53 | 7,908,266 | +0.09(+0.09%) |
Jan 11, 2021 | 107.56 | 107.59 | 107.44 | 107.44 | 9,367,179 | -0.17(-0.16%) |
Jan 08, 2021 | 107.71 | 107.86 | 107.53 | 107.62 | 7,980,719 | -0.13(-0.12%) |
Jan 07, 2021 | 107.66 | 107.78 | 107.61 | 107.75 | 7,223,161 | -0.11(-0.10%) |
Jan 06, 2021 | 108.37 | 108.37 | 107.68 | 107.86 | 11,619,933 | -0.53(-0.49%) |
Jan 05, 2021 | 108.52 | 108.52 | 108.23 | 108.39 | 8,135,417 | -0.11(-0.10%) |
Jan 04, 2021 | 108.54 | 108.59 | 108.45 | 108.50 | 6,978,029 | -0.14(-0.13%) |
Dec 31, 2020 | 108.64 | 108.64 | 108.64 | 3,005,129 | +0.08(+0.08%) | |
Dec 30, 2020 | 108.55 | 108.57 | 108.44 | 108.56 | 3,005,129 | +0.06(+0.06%) |
Dec 29, 2020 | 108.52 | 108.52 | 108.39 | 108.49 | 4,673,394 | +0.02(+0.02%) |
Dec 28, 2020 | 108.44 | 108.50 | 108.31 | 108.47 | 4,968,790 | +0.02(+0.02%) |
Dec 24, 2020 | 108.41 | 108.50 | 108.39 | 108.45 | 2,409,109 | +0.10(+0.09%) |
Dec 23, 2020 | 108.29 | 108.35 | 108.12 | 108.35 | 4,523,316 | -0.07(-0.07%) |
Dec 22, 2020 | 108.35 | 108.44 | 108.30 | 108.43 | 4,913,678 | +0.16(+0.14%) |
Dec 21, 2020 | 108.39 | 108.43 | 108.23 | 108.27 | 5,241,972 | +0.00(+0.00%) |
Dec 18, 2020 | 108.44 | 108.44 | 108.24 | 108.27 | 4,215,506 | -0.06(-0.05%) |
Dec 17, 2020 | 108.47 | 108.52 | 108.22 | 108.33 | 7,191,702 | -0.00(-0.00%) |
Dec 16, 2020 | 108.19 | 108.38 | 108.13 | 108.33 | 4,865,937 | -0.05(-0.04%) |
Dec 15, 2020 | 108.30 | 108.38 | 108.26 | 108.38 | 4,593,593 | +0.06(+0.06%) |
Dec 14, 2020 | 108.22 | 108.38 | 108.16 | 108.31 | 5,124,765 | -0.06(-0.06%) |
Dec 11, 2020 | 108.36 | 108.43 | 108.30 | 108.38 | 6,138,083 | +0.12(+0.11%) |
Dec 10, 2020 | 108.11 | 108.28 | 108.06 | 108.26 | 6,743,790 | +0.27(+0.25%) |
Dec 09, 2020 | 108.10 | 108.15 | 107.91 | 107.99 | 7,597,086 | -0.16(-0.14%) |
Dec 08, 2020 | 108.24 | 108.31 | 108.12 | 108.15 | 7,413,400 | +0.01(+0.01%) |
Dec 07, 2020 | 108.13 | 108.19 | 108.06 | 108.14 | 6,673,712 | +0.17(+0.15%) |
Dec 04, 2020 | 108.26 | 108.26 | 107.90 | 107.97 | 6,421,245 | -0.29(-0.27%) |
Dec 03, 2020 | 108.27 | 108.33 | 108.13 | 108.27 | 5,661,538 | +0.18(+0.17%) |
Dec 02, 2020 | 108.17 | 108.17 | 107.92 | 108.08 | 6,666,268 | -0.12(-0.11%) |