Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 105.63 | 105.74 | 105.38 | 105.51 | 9,226,394 | -0.15(-0.14%) |
Mar 30, 2021 | 105.46 | 105.72 | 105.37 | 105.66 | 6,191,871 | -0.09(-0.09%) |
Mar 29, 2021 | 106.21 | 106.22 | 105.66 | 105.75 | 6,741,077 | -0.36(-0.34%) |
Mar 26, 2021 | 106.18 | 106.40 | 106.10 | 106.11 | 6,860,609 | -0.36(-0.33%) |
Mar 25, 2021 | 106.67 | 106.73 | 106.31 | 106.47 | 11,317,635 | -0.14(-0.13%) |
Mar 24, 2021 | 106.25 | 106.63 | 106.23 | 106.61 | 15,664,406 | +0.14(+0.13%) |
Mar 23, 2021 | 106.18 | 106.49 | 106.11 | 106.47 | 8,074,718 | +0.52(+0.49%) |
Mar 22, 2021 | 105.87 | 106.00 | 105.79 | 105.95 | 5,009,042 | +0.35(+0.33%) |
Mar 19, 2021 | 105.44 | 105.76 | 105.41 | 105.60 | 9,363,511 | -0.07(-0.06%) |
Mar 18, 2021 | 105.48 | 105.79 | 105.38 | 105.67 | 8,863,977 | -0.66(-0.62%) |
Mar 17, 2021 | 106.11 | 106.55 | 105.91 | 106.33 | 9,607,349 | -0.18(-0.17%) |
Mar 16, 2021 | 106.65 | 106.73 | 106.39 | 106.51 | 5,864,979 | -0.02(-0.02%) |
Mar 15, 2021 | 106.46 | 106.63 | 106.43 | 106.53 | 4,779,641 | +0.13(+0.12%) |
Mar 12, 2021 | 106.49 | 106.50 | 106.28 | 106.39 | 7,848,540 | -0.78(-0.72%) |
Mar 11, 2021 | 107.20 | 107.32 | 107.01 | 107.17 | 8,109,472 | -0.04(-0.03%) |
Mar 10, 2021 | 106.98 | 107.31 | 106.93 | 107.21 | 6,082,921 | +0.22(+0.21%) |
Mar 09, 2021 | 106.95 | 107.07 | 106.78 | 106.98 | 7,529,918 | +0.50(+0.47%) |
Mar 08, 2021 | 106.65 | 106.67 | 106.44 | 106.48 | 7,938,111 | -0.42(-0.39%) |
Mar 05, 2021 | 106.62 | 107.04 | 106.53 | 106.90 | 9,242,026 | -0.15(-0.14%) |
Mar 04, 2021 | 107.57 | 107.69 | 106.89 | 107.05 | 13,143,364 | -0.53(-0.50%) |
Mar 03, 2021 | 107.65 | 107.67 | 107.38 | 107.58 | 8,966,634 | -0.58(-0.54%) |
Mar 02, 2021 | 107.87 | 108.17 | 107.83 | 108.16 | 6,712,128 | +0.20(+0.18%) |
Mar 01, 2021 | 107.88 | 108.09 | 107.67 | 107.97 | 10,293,014 | -0.12(-0.11%) |
Feb 26, 2021 | 107.51 | 108.13 | 107.11 | 108.09 | 30,189,604 | +0.96(+0.90%) |
Feb 25, 2021 | 107.95 | 108.05 | 106.54 | 107.12 | 38,299,396 | -1.45(-1.33%) |
Feb 24, 2021 | 108.18 | 108.63 | 108.11 | 108.57 | 7,640,193 | -0.15(-0.14%) |
Feb 23, 2021 | 108.57 | 108.85 | 108.47 | 108.72 | 7,866,328 | +0.08(+0.08%) |
Feb 22, 2021 | 108.73 | 108.94 | 108.55 | 108.64 | 4,099,794 | -0.18(-0.16%) |
Feb 19, 2021 | 108.93 | 109.03 | 108.66 | 108.81 | 6,267,242 | -0.44(-0.40%) |
Feb 18, 2021 | 109.09 | 109.34 | 109.00 | 109.25 | 4,787,264 | -0.01(-0.01%) |
Feb 17, 2021 | 109.28 | 109.40 | 109.13 | 109.26 | 5,129,749 | +0.08(+0.07%) |
Feb 16, 2021 | 109.49 | 109.60 | 109.11 | 109.19 | 9,539,355 | -0.79(-0.72%) |
Feb 12, 2021 | 110.08 | 110.20 | 109.95 | 109.98 | 9,427,210 | -0.36(-0.33%) |
Feb 11, 2021 | 110.43 | 110.47 | 110.30 | 110.35 | 6,372,295 | -0.08(-0.08%) |
Feb 10, 2021 | 110.27 | 110.43 | 110.25 | 110.43 | 7,204,364 | +0.28(+0.25%) |
Feb 09, 2021 | 110.19 | 110.30 | 110.10 | 110.15 | 4,775,008 | +0.08(+0.08%) |
Feb 08, 2021 | 110.00 | 110.22 | 109.94 | 110.07 | 3,064,460 | +0.05(+0.04%) |
Feb 05, 2021 | 110.22 | 110.34 | 110.02 | 110.02 | 5,888,324 | -0.23(-0.21%) |
Feb 04, 2021 | 110.16 | 110.30 | 110.08 | 110.25 | 2,298,386 | -0.04(-0.03%) |
Feb 03, 2021 | 110.41 | 110.47 | 110.27 | 110.29 | 4,117,130 | -0.27(-0.25%) |
Feb 02, 2021 | 110.50 | 110.61 | 110.46 | 110.56 | 3,866,096 | -0.28(-0.25%) |
Feb 01, 2021 | 110.71 | 110.90 | 110.67 | 110.84 | 3,899,180 | +0.14(+0.12%) |
Jan 29, 2021 | 110.57 | 110.84 | 110.55 | 110.70 | 8,522,115 | -0.20(-0.18%) |
Jan 28, 2021 | 111.04 | 111.05 | 110.77 | 110.90 | 5,780,977 | -0.29(-0.26%) |
Jan 27, 2021 | 111.24 | 111.36 | 111.15 | 111.19 | 6,178,013 | +0.13(+0.12%) |
Jan 26, 2021 | 110.98 | 111.09 | 110.96 | 111.06 | 4,562,392 | -0.04(-0.03%) |
Jan 25, 2021 | 110.81 | 111.09 | 110.77 | 111.09 | 6,097,047 | +0.45(+0.40%) |
Jan 22, 2021 | 110.57 | 110.66 | 110.51 | 110.65 | 5,043,501 | +0.17(+0.15%) |
Jan 21, 2021 | 110.45 | 110.55 | 110.39 | 110.48 | 4,559,526 | -0.16(-0.14%) |
Jan 20, 2021 | 110.47 | 110.64 | 110.44 | 110.64 | 4,581,818 | +0.05(+0.04%) |
Jan 19, 2021 | 110.37 | 110.59 | 110.32 | 110.59 | 4,325,080 | +0.06(+0.06%) |
Jan 15, 2021 | 110.46 | 110.60 | 110.30 | 110.53 | 6,406,911 | +0.30(+0.27%) |
Jan 14, 2021 | 110.47 | 110.55 | 110.13 | 110.23 | 8,285,360 | -0.25(-0.23%) |
Jan 13, 2021 | 110.27 | 110.61 | 110.24 | 110.48 | 8,105,069 | +0.38(+0.35%) |
Jan 12, 2021 | 109.89 | 110.15 | 109.70 | 110.10 | 6,983,817 | -0.02(-0.02%) |
Jan 11, 2021 | 110.25 | 110.25 | 110.10 | 110.11 | 6,583,290 | -0.22(-0.19%) |
Jan 08, 2021 | 110.43 | 110.51 | 110.23 | 110.33 | 8,979,300 | -0.32(-0.29%) |
Jan 07, 2021 | 110.64 | 110.72 | 110.55 | 110.65 | 8,307,398 | -0.39(-0.35%) |
Jan 06, 2021 | 111.15 | 111.15 | 110.83 | 111.04 | 10,759,043 | -0.65(-0.58%) |
Jan 05, 2021 | 111.85 | 111.87 | 111.58 | 111.69 | 5,363,180 | -0.26(-0.23%) |