Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 107.78 | 108.14 | 105.42 | 105.58 | 3,406,544 | -1.62(-1.51%) |
Feb 25, 2021 | 106.17 | 108.72 | 106.17 | 107.19 | 3,625,646 | +0.52(+0.48%) |
Feb 24, 2021 | 106.61 | 107.13 | 105.37 | 106.68 | 2,697,142 | +0.04(+0.04%) |
Feb 23, 2021 | 106.53 | 106.77 | 104.42 | 106.64 | 3,789,906 | -0.29(-0.27%) |
Feb 22, 2021 | 107.64 | 107.93 | 105.90 | 106.93 | 2,397,455 | -1.56(-1.44%) |
Feb 19, 2021 | 109.26 | 109.58 | 108.18 | 108.49 | 3,426,814 | -0.49(-0.45%) |
Feb 18, 2021 | 107.81 | 109.30 | 107.47 | 108.97 | 2,025,096 | +1.03(+0.96%) |
Feb 17, 2021 | 107.26 | 108.10 | 106.43 | 107.94 | 2,852,613 | +0.34(+0.32%) |
Feb 16, 2021 | 107.25 | 107.74 | 105.92 | 107.60 | 2,830,024 | +1.29(+1.22%) |
Feb 12, 2021 | 106.32 | 106.71 | 105.58 | 106.31 | 1,756,871 | -0.22(-0.21%) |
Feb 11, 2021 | 107.45 | 107.45 | 105.39 | 106.53 | 2,376,802 | -0.34(-0.32%) |
Feb 10, 2021 | 108.74 | 109.17 | 105.81 | 106.87 | 2,696,179 | -1.53(-1.41%) |
Feb 09, 2021 | 108.55 | 109.07 | 108.25 | 108.40 | 2,185,362 | -0.19(-0.18%) |
Feb 08, 2021 | 109.57 | 109.66 | 108.30 | 108.59 | 2,623,874 | -0.70(-0.64%) |
Feb 05, 2021 | 110.07 | 110.21 | 106.94 | 109.29 | 3,583,851 | -0.34(-0.31%) |
Feb 04, 2021 | 111.91 | 112.03 | 109.19 | 109.64 | 2,984,845 | -0.72(-0.65%) |
Feb 03, 2021 | 111.64 | 112.22 | 110.35 | 110.35 | 2,172,630 | -1.42(-1.27%) |
Feb 02, 2021 | 109.19 | 112.56 | 109.08 | 111.77 | 2,537,850 | +3.22(+2.97%) |
Feb 01, 2021 | 106.75 | 108.97 | 106.35 | 108.55 | 2,672,522 | +2.93(+2.77%) |
Jan 29, 2021 | 106.78 | 107.07 | 104.53 | 105.62 | 2,916,417 | -2.16(-2.01%) |
Jan 28, 2021 | 105.08 | 109.68 | 104.42 | 107.78 | 2,987,166 | +3.12(+2.98%) |
Jan 27, 2021 | 107.10 | 107.58 | 104.28 | 104.66 | 2,518,519 | -3.16(-2.93%) |
Jan 26, 2021 | 107.89 | 108.32 | 107.05 | 107.82 | 1,635,045 | +0.18(+0.17%) |
Jan 25, 2021 | 107.13 | 108.24 | 106.96 | 107.64 | 2,933,201 | +0.52(+0.48%) |
Jan 22, 2021 | 107.70 | 108.09 | 106.79 | 107.12 | 2,012,540 | -0.96(-0.89%) |
Jan 21, 2021 | 109.63 | 109.83 | 107.99 | 108.08 | 1,572,574 | -1.69(-1.54%) |
Jan 20, 2021 | 110.51 | 110.51 | 108.65 | 109.77 | 2,361,605 | -0.18(-0.17%) |
Jan 19, 2021 | 110.49 | 110.87 | 109.31 | 109.95 | 3,113,873 | -0.30(-0.27%) |
Jan 15, 2021 | 110.08 | 110.66 | 109.68 | 110.25 | 2,702,542 | -0.41(-0.37%) |
Jan 14, 2021 | 112.37 | 112.57 | 109.97 | 110.66 | 2,744,062 | -2.12(-1.88%) |
Jan 13, 2021 | 112.62 | 113.39 | 112.56 | 112.78 | 2,501,872 | -0.02(-0.02%) |
Jan 12, 2021 | 113.38 | 113.91 | 112.20 | 112.80 | 2,898,625 | +0.20(+0.18%) |
Jan 11, 2021 | 112.15 | 113.71 | 111.85 | 112.60 | 1,940,523 | +0.02(+0.02%) |
Jan 08, 2021 | 111.49 | 113.01 | 111.11 | 112.58 | 2,513,324 | +1.74(+1.57%) |
Jan 07, 2021 | 110.40 | 111.31 | 109.96 | 110.84 | 2,462,940 | +0.07(+0.06%) |
Jan 06, 2021 | 108.92 | 111.57 | 107.92 | 110.78 | 2,697,019 | +2.11(+1.94%) |
Jan 05, 2021 | 108.15 | 108.93 | 108.10 | 108.67 | 2,388,676 | +0.23(+0.21%) |
Jan 04, 2021 | 110.93 | 111.26 | 107.55 | 108.44 | 2,848,718 | -1.91(-1.73%) |
Dec 31, 2020 | 110.34 | 110.34 | 110.34 | 1,128,772 | +2.05(+1.89%) | |
Dec 30, 2020 | 108.56 | 108.75 | 108.03 | 108.30 | 1,128,772 | +0.24(+0.22%) |
Dec 29, 2020 | 109.23 | 109.23 | 108.00 | 108.06 | 1,491,641 | -0.66(-0.61%) |
Dec 28, 2020 | 108.69 | 108.83 | 107.80 | 108.72 | 1,361,967 | +0.86(+0.80%) |
Dec 24, 2020 | 107.16 | 108.10 | 107.01 | 107.86 | 534,114 | +0.49(+0.45%) |
Dec 23, 2020 | 108.73 | 109.39 | 107.30 | 107.37 | 1,239,067 | -0.94(-0.87%) |
Dec 22, 2020 | 107.72 | 108.45 | 107.29 | 108.31 | 2,010,744 | +0.59(+0.55%) |
Dec 21, 2020 | 107.29 | 108.06 | 105.79 | 107.71 | 2,357,624 | -0.28(-0.26%) |
Dec 18, 2020 | 107.82 | 108.48 | 107.05 | 107.99 | 4,561,911 | +0.04(+0.04%) |
Dec 17, 2020 | 107.19 | 108.16 | 106.77 | 107.95 | 2,758,738 | +1.42(+1.33%) |
Dec 16, 2020 | 106.51 | 107.46 | 105.95 | 106.53 | 2,674,170 | +0.32(+0.30%) |
Dec 15, 2020 | 103.78 | 106.29 | 103.42 | 106.22 | 3,725,538 | +3.42(+3.32%) |
Dec 14, 2020 | 104.45 | 105.17 | 102.75 | 102.80 | 2,079,296 | -1.06(-1.02%) |
Dec 11, 2020 | 103.85 | 104.72 | 103.19 | 103.86 | 2,079,978 | -0.40(-0.38%) |
Dec 10, 2020 | 104.78 | 105.35 | 103.86 | 104.26 | 2,298,514 | -0.89(-0.84%) |
Dec 09, 2020 | 104.83 | 105.67 | 104.08 | 105.15 | 2,322,697 | +0.11(+0.10%) |
Dec 08, 2020 | 105.00 | 105.37 | 104.22 | 105.05 | 2,568,167 | -0.21(-0.20%) |
Dec 07, 2020 | 104.20 | 105.57 | 104.07 | 105.25 | 2,402,830 | +1.00(+0.96%) |
Dec 04, 2020 | 103.11 | 104.84 | 103.11 | 104.25 | 2,489,750 | +1.69(+1.65%) |
Dec 03, 2020 | 101.54 | 103.12 | 100.94 | 102.56 | 4,426,802 | +0.86(+0.84%) |
Dec 02, 2020 | 101.97 | 102.33 | 100.84 | 101.70 | 2,752,775 | -0.57(-0.56%) |