Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 106.88 | 107.85 | 104.99 | 105.16 | 2,749,706 | -1.31(-1.23%) |
Feb 25, 2021 | 105.83 | 107.62 | 105.83 | 106.47 | 2,707,049 | +0.38(+0.36%) |
Feb 24, 2021 | 104.63 | 106.18 | 104.31 | 106.09 | 3,244,005 | +1.85(+1.77%) |
Feb 23, 2021 | 104.65 | 106.69 | 103.47 | 104.24 | 3,049,973 | -0.61(-0.58%) |
Feb 22, 2021 | 105.41 | 105.49 | 103.59 | 104.85 | 3,448,909 | -1.02(-0.96%) |
Feb 19, 2021 | 107.68 | 107.68 | 105.13 | 105.86 | 3,094,421 | -1.71(-1.59%) |
Feb 18, 2021 | 105.38 | 107.77 | 105.35 | 107.57 | 3,843,943 | +1.16(+1.09%) |
Feb 17, 2021 | 106.36 | 106.99 | 106.14 | 106.41 | 2,202,860 | -0.37(-0.35%) |
Feb 16, 2021 | 106.43 | 107.91 | 106.33 | 106.78 | 2,190,964 | -0.62(-0.57%) |
Feb 12, 2021 | 107.01 | 107.48 | 106.56 | 107.40 | 1,184,411 | +0.03(+0.03%) |
Feb 11, 2021 | 108.11 | 108.25 | 107.06 | 107.37 | 1,360,055 | -0.44(-0.41%) |
Feb 10, 2021 | 108.34 | 108.51 | 106.63 | 107.81 | 1,828,339 | +0.13(+0.12%) |
Feb 09, 2021 | 108.47 | 108.84 | 107.60 | 107.68 | 1,218,718 | -0.79(-0.73%) |
Feb 08, 2021 | 108.18 | 108.82 | 107.78 | 108.47 | 1,706,333 | +0.62(+0.57%) |
Feb 05, 2021 | 107.72 | 108.68 | 107.46 | 107.85 | 1,500,760 | +0.62(+0.57%) |
Feb 04, 2021 | 106.38 | 107.63 | 106.10 | 107.24 | 1,272,093 | +0.82(+0.77%) |
Feb 03, 2021 | 107.06 | 107.44 | 106.26 | 106.42 | 1,416,321 | -0.74(-0.69%) |
Feb 02, 2021 | 107.08 | 108.02 | 106.77 | 107.16 | 1,665,577 | +0.86(+0.81%) |
Feb 01, 2021 | 106.11 | 106.77 | 105.41 | 106.30 | 1,296,610 | +0.73(+0.69%) |
Jan 29, 2021 | 105.72 | 106.82 | 104.74 | 105.57 | 1,994,897 | -0.75(-0.70%) |
Jan 28, 2021 | 105.62 | 108.55 | 105.55 | 106.32 | 2,058,961 | +1.09(+1.04%) |
Jan 27, 2021 | 107.31 | 107.38 | 104.46 | 105.23 | 2,641,058 | -2.84(-2.62%) |
Jan 26, 2021 | 108.59 | 108.62 | 107.79 | 108.06 | 1,802,470 | -0.23(-0.21%) |
Jan 25, 2021 | 109.40 | 110.02 | 108.06 | 108.29 | 1,626,577 | -1.11(-1.01%) |
Jan 22, 2021 | 108.53 | 109.81 | 107.94 | 109.40 | 2,086,006 | +0.74(+0.68%) |
Jan 21, 2021 | 108.98 | 109.25 | 107.13 | 108.66 | 2,392,062 | -0.45(-0.41%) |
Jan 20, 2021 | 109.12 | 109.86 | 108.90 | 109.10 | 2,020,655 | +0.04(+0.03%) |
Jan 19, 2021 | 109.59 | 110.32 | 108.85 | 109.07 | 1,725,710 | +0.28(+0.25%) |
Jan 15, 2021 | 108.34 | 109.53 | 108.20 | 108.79 | 4,006,140 | +0.08(+0.07%) |
Jan 14, 2021 | 110.60 | 110.73 | 108.52 | 108.72 | 1,692,732 | -1.49(-1.35%) |
Jan 13, 2021 | 110.13 | 110.80 | 109.64 | 110.20 | 1,523,501 | -0.18(-0.16%) |
Jan 12, 2021 | 111.14 | 111.56 | 109.55 | 110.38 | 1,557,728 | -0.61(-0.55%) |
Jan 11, 2021 | 111.52 | 112.02 | 110.63 | 110.99 | 1,625,560 | -1.48(-1.32%) |
Jan 08, 2021 | 112.27 | 112.80 | 111.17 | 112.47 | 1,447,508 | +0.52(+0.47%) |
Jan 07, 2021 | 111.43 | 112.27 | 110.84 | 111.95 | 1,927,160 | +0.27(+0.25%) |
Jan 06, 2021 | 109.81 | 112.32 | 109.26 | 111.67 | 1,706,014 | +2.42(+2.21%) |
Jan 05, 2021 | 108.59 | 109.45 | 108.16 | 109.26 | 1,407,901 | +0.36(+0.33%) |
Jan 04, 2021 | 111.90 | 111.97 | 108.36 | 108.90 | 1,825,279 | -2.94(-2.63%) |
Dec 31, 2020 | 111.83 | 111.83 | 111.83 | 776,027 | +0.95(+0.85%) | |
Dec 30, 2020 | 110.83 | 111.39 | 110.44 | 110.89 | 776,027 | +0.10(+0.09%) |
Dec 29, 2020 | 112.38 | 112.75 | 110.51 | 110.78 | 910,951 | -1.20(-1.08%) |
Dec 28, 2020 | 111.43 | 112.18 | 110.67 | 111.99 | 1,236,030 | +1.03(+0.93%) |
Dec 24, 2020 | 110.44 | 110.97 | 110.20 | 110.95 | 491,395 | +0.71(+0.64%) |
Dec 23, 2020 | 111.72 | 112.20 | 110.22 | 110.24 | 1,009,209 | -1.58(-1.42%) |
Dec 22, 2020 | 110.75 | 111.92 | 109.98 | 111.83 | 1,787,540 | +1.34(+1.21%) |
Dec 21, 2020 | 110.47 | 110.68 | 108.27 | 110.49 | 1,468,159 | -0.85(-0.77%) |
Dec 18, 2020 | 111.75 | 112.50 | 110.88 | 111.34 | 3,408,978 | -0.09(-0.09%) |
Dec 17, 2020 | 110.52 | 112.23 | 110.35 | 111.44 | 1,993,655 | +1.36(+1.23%) |
Dec 16, 2020 | 110.62 | 111.08 | 109.89 | 110.08 | 1,051,583 | -0.66(-0.60%) |
Dec 15, 2020 | 110.03 | 110.78 | 109.59 | 110.75 | 1,559,995 | +1.90(+1.74%) |
Dec 14, 2020 | 109.98 | 110.80 | 108.80 | 108.85 | 1,294,604 | -0.60(-0.55%) |
Dec 11, 2020 | 108.90 | 110.16 | 108.26 | 109.45 | 1,503,818 | +0.45(+0.41%) |
Dec 10, 2020 | 110.14 | 110.62 | 108.78 | 109.00 | 1,764,017 | -1.56(-1.41%) |
Dec 09, 2020 | 111.22 | 111.22 | 109.63 | 110.56 | 1,699,482 | -0.16(-0.15%) |
Dec 08, 2020 | 109.93 | 111.21 | 109.80 | 110.72 | 1,301,950 | -0.02(-0.02%) |
Dec 07, 2020 | 111.47 | 111.82 | 110.44 | 110.73 | 1,237,306 | -0.73(-0.65%) |
Dec 04, 2020 | 110.76 | 111.59 | 110.76 | 111.47 | 1,727,793 | +0.38(+0.34%) |
Dec 03, 2020 | 110.57 | 111.83 | 110.19 | 111.09 | 1,707,707 | +0.53(+0.48%) |
Dec 02, 2020 | 112.65 | 113.03 | 110.08 | 110.56 | 1,717,343 | -2.37(-2.10%) |