Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 104.89 | 105.00 | 104.64 | 104.77 | 9,291,713 | -0.15(-0.14%) |
Mar 30, 2021 | 104.72 | 104.98 | 104.63 | 104.91 | 6,235,706 | -0.09(-0.09%) |
Mar 29, 2021 | 105.46 | 105.47 | 104.91 | 105.01 | 6,788,801 | -0.36(-0.34%) |
Mar 26, 2021 | 105.43 | 105.65 | 105.36 | 105.37 | 6,909,179 | -0.35(-0.33%) |
Mar 25, 2021 | 105.92 | 105.98 | 105.56 | 105.72 | 11,397,760 | -0.14(-0.13%) |
Mar 24, 2021 | 105.51 | 105.88 | 105.48 | 105.86 | 15,775,304 | +0.14(+0.13%) |
Mar 23, 2021 | 105.43 | 105.74 | 105.36 | 105.72 | 8,131,883 | +0.52(+0.49%) |
Mar 22, 2021 | 105.13 | 105.26 | 105.04 | 105.20 | 5,044,504 | +0.34(+0.33%) |
Mar 19, 2021 | 104.70 | 105.02 | 104.67 | 104.86 | 9,429,801 | -0.07(-0.06%) |
Mar 18, 2021 | 104.74 | 105.04 | 104.64 | 104.92 | 8,926,731 | -0.66(-0.62%) |
Mar 17, 2021 | 105.36 | 105.81 | 105.17 | 105.58 | 9,675,365 | -0.18(-0.17%) |
Mar 16, 2021 | 105.90 | 105.98 | 105.64 | 105.76 | 5,906,500 | -0.02(-0.02%) |
Mar 15, 2021 | 105.71 | 105.88 | 105.68 | 105.78 | 4,813,478 | +0.13(+0.12%) |
Mar 12, 2021 | 105.74 | 105.75 | 105.54 | 105.65 | 7,904,104 | -0.77(-0.72%) |
Mar 11, 2021 | 106.44 | 106.57 | 106.26 | 106.42 | 8,166,883 | -0.04(-0.03%) |
Mar 10, 2021 | 106.23 | 106.55 | 106.18 | 106.45 | 6,125,985 | +0.22(+0.21%) |
Mar 09, 2021 | 106.19 | 106.32 | 106.03 | 106.23 | 7,583,227 | +0.50(+0.47%) |
Mar 08, 2021 | 105.90 | 105.92 | 105.69 | 105.73 | 7,994,310 | -0.42(-0.39%) |
Mar 05, 2021 | 105.87 | 106.29 | 105.78 | 106.15 | 9,307,456 | -0.15(-0.14%) |
Mar 04, 2021 | 106.82 | 106.94 | 106.14 | 106.30 | 13,236,414 | -0.53(-0.50%) |
Mar 03, 2021 | 106.89 | 106.91 | 106.62 | 106.83 | 9,030,114 | -0.58(-0.54%) |
Mar 02, 2021 | 107.11 | 107.41 | 107.07 | 107.40 | 6,759,647 | +0.19(+0.18%) |
Mar 01, 2021 | 107.12 | 107.33 | 106.92 | 107.21 | 10,365,884 | -0.12(-0.11%) |
Feb 26, 2021 | 106.75 | 107.37 | 106.35 | 107.33 | 30,403,394 | +0.95(+0.90%) |
Feb 25, 2021 | 107.19 | 107.29 | 105.79 | 106.37 | 38,570,616 | -1.44(-1.33%) |
Feb 24, 2021 | 107.42 | 107.86 | 107.35 | 107.81 | 7,694,297 | -0.15(-0.14%) |
Feb 23, 2021 | 107.81 | 108.09 | 107.71 | 107.96 | 7,922,034 | +0.08(+0.08%) |
Feb 22, 2021 | 107.97 | 108.17 | 107.79 | 107.87 | 4,128,827 | -0.18(-0.16%) |
Feb 19, 2021 | 108.16 | 108.26 | 107.89 | 108.05 | 6,311,624 | -0.44(-0.40%) |
Feb 18, 2021 | 108.32 | 108.57 | 108.23 | 108.48 | 4,821,166 | -0.01(-0.01%) |
Feb 17, 2021 | 108.51 | 108.63 | 108.36 | 108.50 | 5,166,075 | +0.07(+0.07%) |
Feb 16, 2021 | 108.72 | 108.83 | 108.35 | 108.42 | 9,606,908 | -0.79(-0.72%) |
Feb 12, 2021 | 109.30 | 109.42 | 109.17 | 109.21 | 9,493,969 | -0.36(-0.33%) |
Feb 11, 2021 | 109.65 | 109.69 | 109.52 | 109.57 | 6,417,420 | -0.08(-0.08%) |
Feb 10, 2021 | 109.50 | 109.65 | 109.48 | 109.65 | 7,255,382 | +0.28(+0.26%) |
Feb 09, 2021 | 109.41 | 109.52 | 109.33 | 109.38 | 4,808,822 | +0.08(+0.08%) |
Feb 08, 2021 | 109.23 | 109.44 | 109.16 | 109.29 | 3,086,161 | +0.05(+0.04%) |
Feb 05, 2021 | 109.45 | 109.57 | 109.25 | 109.25 | 5,930,023 | -0.23(-0.21%) |
Feb 04, 2021 | 109.39 | 109.52 | 109.30 | 109.48 | 2,314,662 | -0.04(-0.03%) |
Feb 03, 2021 | 109.64 | 109.69 | 109.50 | 109.52 | 4,146,286 | -0.27(-0.24%) |
Feb 02, 2021 | 109.72 | 109.83 | 109.68 | 109.78 | 3,893,474 | -0.28(-0.25%) |
Feb 01, 2021 | 109.93 | 110.12 | 109.89 | 110.06 | 3,926,792 | +0.14(+0.13%) |
Jan 29, 2021 | 109.80 | 110.06 | 109.77 | 109.92 | 8,582,493 | -0.19(-0.18%) |
Jan 28, 2021 | 110.26 | 110.27 | 109.99 | 110.12 | 5,821,935 | -0.29(-0.26%) |
Jan 27, 2021 | 110.46 | 110.57 | 110.37 | 110.41 | 6,221,784 | +0.13(+0.12%) |
Jan 26, 2021 | 110.20 | 110.31 | 110.18 | 110.28 | 4,594,716 | -0.04(-0.03%) |
Jan 25, 2021 | 110.03 | 110.31 | 109.99 | 110.31 | 6,140,244 | +0.44(+0.41%) |
Jan 22, 2021 | 109.80 | 109.88 | 109.73 | 109.87 | 5,079,234 | +0.17(+0.15%) |
Jan 21, 2021 | 109.67 | 109.78 | 109.61 | 109.70 | 4,591,830 | -0.16(-0.14%) |
Jan 20, 2021 | 109.69 | 109.86 | 109.67 | 109.86 | 4,614,279 | +0.05(+0.04%) |
Jan 19, 2021 | 109.59 | 109.81 | 109.55 | 109.81 | 4,355,723 | +0.06(+0.06%) |
Jan 15, 2021 | 109.68 | 109.82 | 109.53 | 109.75 | 6,452,304 | +0.30(+0.27%) |
Jan 14, 2021 | 109.69 | 109.77 | 109.36 | 109.45 | 8,344,061 | -0.25(-0.23%) |
Jan 13, 2021 | 109.49 | 109.83 | 109.46 | 109.70 | 8,162,493 | +0.38(+0.35%) |
Jan 12, 2021 | 109.11 | 109.37 | 108.93 | 109.32 | 7,033,297 | -0.02(-0.02%) |
Jan 11, 2021 | 109.47 | 109.47 | 109.32 | 109.34 | 6,629,932 | -0.21(-0.19%) |
Jan 08, 2021 | 109.66 | 109.73 | 109.45 | 109.55 | 9,042,917 | -0.31(-0.29%) |
Jan 07, 2021 | 109.86 | 109.94 | 109.77 | 109.87 | 8,366,256 | -0.39(-0.35%) |
Jan 06, 2021 | 110.37 | 110.37 | 110.05 | 110.26 | 10,835,269 | -0.65(-0.59%) |
Jan 05, 2021 | 111.06 | 111.08 | 110.80 | 110.91 | 5,401,178 | -0.26(-0.23%) |