Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 107.19 | 107.81 | 106.78 | 107.76 | 30,280,540 | +0.96(+0.90%) |
Feb 25, 2021 | 107.62 | 107.72 | 106.22 | 106.80 | 38,414,760 | -1.44(-1.33%) |
Feb 24, 2021 | 107.86 | 108.30 | 107.79 | 108.25 | 7,663,206 | -0.15(-0.14%) |
Feb 23, 2021 | 108.25 | 108.53 | 108.14 | 108.39 | 7,890,023 | +0.08(+0.08%) |
Feb 22, 2021 | 108.40 | 108.61 | 108.23 | 108.31 | 4,112,144 | -0.18(-0.16%) |
Feb 19, 2021 | 108.60 | 108.70 | 108.33 | 108.49 | 6,286,120 | -0.44(-0.40%) |
Feb 18, 2021 | 108.76 | 109.01 | 108.67 | 108.93 | 4,801,684 | -0.01(-0.01%) |
Feb 17, 2021 | 108.95 | 109.07 | 108.81 | 108.94 | 5,145,201 | +0.08(+0.07%) |
Feb 16, 2021 | 109.16 | 109.27 | 108.79 | 108.86 | 9,568,089 | -0.79(-0.72%) |
Feb 12, 2021 | 109.75 | 109.87 | 109.62 | 109.65 | 9,455,606 | -0.36(-0.33%) |
Feb 11, 2021 | 110.10 | 110.14 | 109.96 | 110.02 | 6,391,489 | -0.08(-0.08%) |
Feb 10, 2021 | 109.94 | 110.10 | 109.92 | 110.10 | 7,226,064 | +0.28(+0.25%) |
Feb 09, 2021 | 109.86 | 109.97 | 109.77 | 109.82 | 4,789,391 | +0.08(+0.08%) |
Feb 08, 2021 | 109.67 | 109.88 | 109.61 | 109.73 | 3,073,691 | +0.05(+0.04%) |
Feb 05, 2021 | 109.89 | 110.01 | 109.69 | 109.69 | 5,906,061 | -0.23(-0.21%) |
Feb 04, 2021 | 109.83 | 109.97 | 109.75 | 109.92 | 2,305,309 | -0.04(-0.03%) |
Feb 03, 2021 | 110.08 | 110.14 | 109.94 | 109.96 | 4,129,532 | -0.27(-0.24%) |
Feb 02, 2021 | 110.16 | 110.28 | 110.13 | 110.23 | 3,877,741 | -0.28(-0.25%) |
Feb 01, 2021 | 110.38 | 110.56 | 110.34 | 110.51 | 3,910,925 | +0.14(+0.12%) |
Jan 29, 2021 | 110.24 | 110.51 | 110.21 | 110.37 | 8,547,786 | -0.20(-0.18%) |
Jan 28, 2021 | 110.71 | 110.72 | 110.44 | 110.57 | 5,798,391 | -0.29(-0.26%) |
Jan 27, 2021 | 110.91 | 111.02 | 110.82 | 110.85 | 6,196,623 | +0.13(+0.12%) |
Jan 26, 2021 | 110.65 | 110.76 | 110.63 | 110.72 | 4,576,135 | -0.04(-0.03%) |
Jan 25, 2021 | 110.47 | 110.76 | 110.44 | 110.76 | 6,115,413 | +0.45(+0.40%) |
Jan 22, 2021 | 110.24 | 110.33 | 110.18 | 110.31 | 5,058,694 | +0.17(+0.15%) |
Jan 21, 2021 | 110.12 | 110.22 | 110.05 | 110.15 | 4,573,261 | -0.16(-0.14%) |
Jan 20, 2021 | 110.14 | 110.31 | 110.11 | 110.31 | 4,595,619 | +0.05(+0.04%) |
Jan 19, 2021 | 110.04 | 110.26 | 109.99 | 110.26 | 4,338,109 | +0.06(+0.06%) |
Jan 15, 2021 | 110.13 | 110.27 | 109.97 | 110.19 | 6,426,210 | +0.30(+0.27%) |
Jan 14, 2021 | 110.14 | 110.21 | 109.80 | 109.90 | 8,310,318 | -0.25(-0.23%) |
Jan 13, 2021 | 109.93 | 110.28 | 109.91 | 110.15 | 8,129,484 | +0.38(+0.35%) |
Jan 12, 2021 | 109.56 | 109.82 | 109.38 | 109.77 | 7,004,854 | -0.02(-0.02%) |
Jan 11, 2021 | 109.92 | 109.92 | 109.77 | 109.78 | 6,603,120 | -0.21(-0.19%) |
Jan 08, 2021 | 110.10 | 110.17 | 109.90 | 110.00 | 9,006,348 | -0.32(-0.29%) |
Jan 07, 2021 | 110.31 | 110.39 | 110.22 | 110.31 | 8,332,423 | -0.39(-0.35%) |
Jan 06, 2021 | 110.82 | 110.82 | 110.49 | 110.71 | 10,791,452 | -0.65(-0.58%) |
Jan 05, 2021 | 111.52 | 111.53 | 111.25 | 111.36 | 5,379,336 | -0.26(-0.23%) |
Jan 04, 2021 | 111.34 | 111.69 | 111.30 | 111.62 | 5,910,999 | +0.03(+0.03%) |
Dec 31, 2020 | 111.59 | 111.59 | 111.59 | 2,740,037 | +0.07(+0.07%) | |
Dec 30, 2020 | 111.39 | 111.52 | 111.39 | 111.52 | 2,740,037 | +0.07(+0.07%) |
Dec 29, 2020 | 111.30 | 111.47 | 111.30 | 111.44 | 2,318,899 | -0.02(-0.02%) |
Dec 28, 2020 | 111.27 | 111.46 | 111.20 | 111.46 | 3,953,011 | +0.01(+0.01%) |
Dec 24, 2020 | 111.39 | 111.45 | 111.37 | 111.45 | 1,643,879 | +0.16(+0.14%) |
Dec 23, 2020 | 111.31 | 111.32 | 111.10 | 111.29 | 3,275,420 | -0.23(-0.21%) |
Dec 22, 2020 | 111.48 | 111.54 | 111.37 | 111.52 | 4,226,446 | +0.19(+0.17%) |
Dec 21, 2020 | 111.44 | 111.48 | 111.25 | 111.34 | 3,064,113 | +0.07(+0.07%) |
Dec 18, 2020 | 111.44 | 111.50 | 111.25 | 111.26 | 3,428,358 | -0.09(-0.08%) |
Dec 17, 2020 | 111.63 | 111.70 | 111.28 | 111.36 | 3,475,395 | -0.08(-0.07%) |
Dec 16, 2020 | 111.28 | 111.56 | 111.23 | 111.44 | 5,440,734 | -0.09(-0.08%) |
Dec 15, 2020 | 111.50 | 111.59 | 111.42 | 111.53 | 3,107,511 | -0.11(-0.10%) |
Dec 14, 2020 | 111.42 | 111.71 | 111.36 | 111.64 | 3,087,571 | -0.06(-0.06%) |
Dec 11, 2020 | 111.64 | 111.82 | 111.61 | 111.71 | 4,664,334 | +0.22(+0.20%) |
Dec 10, 2020 | 111.33 | 111.52 | 111.23 | 111.48 | 3,826,475 | +0.25(+0.23%) |
Dec 09, 2020 | 111.19 | 111.35 | 111.07 | 111.23 | 3,704,359 | -0.16(-0.14%) |
Dec 08, 2020 | 111.48 | 111.61 | 111.38 | 111.39 | 5,093,631 | +0.11(+0.10%) |
Dec 07, 2020 | 111.21 | 111.34 | 111.19 | 111.28 | 4,673,815 | +0.34(+0.31%) |
Dec 04, 2020 | 111.02 | 111.05 | 110.83 | 110.94 | 5,064,985 | -0.44(-0.39%) |
Dec 03, 2020 | 111.24 | 111.47 | 111.20 | 111.37 | 4,823,836 | +0.30(+0.27%) |
Dec 02, 2020 | 111.16 | 111.18 | 110.91 | 111.08 | 6,000,118 | -0.19(-0.17%) |