Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 106.95 | 107.35 | 106.89 | 107.33 | 1,987,424 | +0.27(+0.25%) |
Feb 25, 2021 | 107.30 | 107.33 | 106.91 | 107.06 | 2,834,406 | -0.47(-0.43%) |
Feb 24, 2021 | 107.41 | 107.58 | 107.25 | 107.53 | 2,021,219 | -0.26(-0.24%) |
Feb 23, 2021 | 107.53 | 107.88 | 107.49 | 107.78 | 2,469,827 | -0.09(-0.09%) |
Feb 22, 2021 | 108.38 | 108.40 | 107.79 | 107.88 | 1,489,543 | -0.55(-0.50%) |
Feb 19, 2021 | 108.54 | 108.55 | 108.18 | 108.42 | 1,645,058 | -0.15(-0.14%) |
Feb 18, 2021 | 108.74 | 108.74 | 108.53 | 108.57 | 2,062,516 | -0.24(-0.22%) |
Feb 17, 2021 | 109.11 | 109.13 | 108.81 | 108.81 | 1,090,164 | -0.33(-0.30%) |
Feb 16, 2021 | 109.31 | 109.35 | 109.11 | 109.14 | 2,133,989 | -0.26(-0.24%) |
Feb 12, 2021 | 109.45 | 109.47 | 109.30 | 109.40 | 2,014,240 | -0.05(-0.04%) |
Feb 11, 2021 | 109.46 | 109.52 | 109.39 | 109.45 | 899,999 | +0.02(+0.02%) |
Feb 10, 2021 | 109.33 | 109.47 | 109.33 | 109.43 | 1,446,704 | +0.12(+0.11%) |
Feb 09, 2021 | 109.22 | 109.33 | 109.20 | 109.31 | 1,219,010 | +0.08(+0.08%) |
Feb 08, 2021 | 109.20 | 109.25 | 109.16 | 109.22 | 962,570 | +0.07(+0.07%) |
Feb 05, 2021 | 109.12 | 109.19 | 109.09 | 109.15 | 1,019,451 | +0.10(+0.09%) |
Feb 04, 2021 | 109.08 | 109.12 | 109.01 | 109.05 | 1,045,585 | +0.01(+0.01%) |
Feb 03, 2021 | 109.08 | 109.10 | 109.01 | 109.04 | 1,102,468 | -0.05(-0.04%) |
Feb 02, 2021 | 109.09 | 109.10 | 108.97 | 109.08 | 1,051,815 | -0.04(-0.03%) |
Feb 01, 2021 | 109.08 | 109.14 | 108.95 | 109.12 | 2,159,442 | +0.09(+0.09%) |
Jan 29, 2021 | 109.00 | 109.10 | 108.99 | 109.03 | 1,502,850 | -0.03(-0.02%) |
Jan 28, 2021 | 109.09 | 109.11 | 109.04 | 109.06 | 1,342,029 | -0.01(-0.01%) |
Jan 27, 2021 | 108.99 | 109.09 | 108.93 | 109.06 | 1,334,217 | +0.09(+0.09%) |
Jan 26, 2021 | 108.79 | 109.04 | 108.76 | 108.97 | 1,131,771 | +0.18(+0.17%) |
Jan 25, 2021 | 108.64 | 108.79 | 108.61 | 108.79 | 1,396,840 | +0.23(+0.21%) |
Jan 22, 2021 | 108.60 | 108.66 | 108.55 | 108.56 | 1,150,894 | -0.05(-0.04%) |
Jan 21, 2021 | 108.60 | 108.69 | 108.56 | 108.60 | 1,363,059 | -0.03(-0.03%) |
Jan 20, 2021 | 108.59 | 108.64 | 108.56 | 108.63 | 928,873 | +0.07(+0.06%) |
Jan 19, 2021 | 108.56 | 108.66 | 108.54 | 108.56 | 2,845,608 | +0.00(+0.00%) |
Jan 15, 2021 | 108.54 | 108.57 | 108.49 | 108.56 | 941,101 | +0.05(+0.04%) |
Jan 14, 2021 | 108.50 | 108.57 | 108.45 | 108.52 | 1,999,832 | -0.03(-0.02%) |
Jan 13, 2021 | 108.49 | 108.57 | 108.48 | 108.55 | 1,921,988 | +0.04(+0.03%) |
Jan 12, 2021 | 108.32 | 108.51 | 108.30 | 108.51 | 1,835,437 | +0.22(+0.21%) |
Jan 11, 2021 | 108.42 | 108.43 | 108.06 | 108.29 | 2,317,212 | -0.10(-0.09%) |
Jan 08, 2021 | 108.58 | 108.59 | 108.32 | 108.39 | 1,642,532 | -0.18(-0.17%) |
Jan 07, 2021 | 108.56 | 108.65 | 108.48 | 108.57 | 1,491,292 | +0.00(+0.00%) |
Jan 06, 2021 | 108.67 | 108.67 | 108.40 | 108.57 | 1,872,551 | -0.11(-0.10%) |
Jan 05, 2021 | 108.62 | 108.69 | 108.57 | 108.69 | 1,276,445 | +0.09(+0.09%) |
Jan 04, 2021 | 108.56 | 108.62 | 108.51 | 108.59 | 1,523,731 | -0.06(-0.06%) |
Dec 31, 2020 | 108.66 | 108.66 | 108.66 | 841,545 | +0.06(+0.05%) | |
Dec 30, 2020 | 108.59 | 108.67 | 108.57 | 108.60 | 841,545 | -0.02(-0.02%) |
Dec 29, 2020 | 108.56 | 108.63 | 108.56 | 108.62 | 989,728 | +0.02(+0.02%) |
Dec 28, 2020 | 108.56 | 108.67 | 108.52 | 108.60 | 1,103,740 | -0.04(-0.03%) |
Dec 24, 2020 | 108.54 | 108.66 | 108.52 | 108.64 | 591,626 | +0.14(+0.13%) |
Dec 23, 2020 | 108.53 | 108.56 | 108.42 | 108.50 | 1,298,968 | -0.08(-0.08%) |
Dec 22, 2020 | 108.46 | 108.59 | 108.42 | 108.58 | 1,622,340 | +0.06(+0.05%) |
Dec 21, 2020 | 108.46 | 108.54 | 108.42 | 108.53 | 1,049,275 | +0.13(+0.12%) |
Dec 18, 2020 | 108.43 | 108.54 | 108.40 | 108.40 | 1,875,623 | -0.03(-0.03%) |
Dec 17, 2020 | 108.43 | 108.53 | 108.32 | 108.42 | 1,257,741 | +0.01(+0.01%) |
Dec 16, 2020 | 108.38 | 108.45 | 108.32 | 108.41 | 1,019,334 | +0.03(+0.03%) |
Dec 15, 2020 | 108.39 | 108.41 | 108.33 | 108.39 | 939,860 | +0.00(+0.00%) |
Dec 14, 2020 | 108.37 | 108.40 | 108.25 | 108.39 | 796,365 | -0.04(-0.03%) |
Dec 11, 2020 | 108.30 | 108.42 | 108.30 | 108.42 | 814,878 | +0.04(+0.03%) |
Dec 10, 2020 | 108.29 | 108.40 | 108.27 | 108.39 | 876,003 | +0.12(+0.11%) |
Dec 09, 2020 | 108.21 | 108.34 | 108.18 | 108.27 | 1,193,960 | +0.01(+0.01%) |
Dec 08, 2020 | 108.07 | 108.34 | 108.03 | 108.26 | 1,885,594 | +0.14(+0.13%) |
Dec 07, 2020 | 108.12 | 108.19 | 108.09 | 108.12 | 777,332 | +0.06(+0.05%) |
Dec 04, 2020 | 108.03 | 108.06 | 107.91 | 108.06 | 1,060,541 | +0.04(+0.03%) |
Dec 03, 2020 | 108.00 | 108.06 | 107.93 | 108.02 | 1,187,334 | +0.15(+0.14%) |
Dec 02, 2020 | 107.90 | 107.91 | 107.74 | 107.88 | 1,212,462 | +0.00(+0.00%) |