Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 106.83 | 106.92 | 106.67 | 106.88 | 5,503,233 | +0.09(+0.09%) |
Apr 29, 2021 | 106.47 | 106.80 | 106.36 | 106.79 | 5,916,877 | -0.19(-0.17%) |
Apr 28, 2021 | 106.84 | 106.99 | 106.57 | 106.97 | 9,271,152 | +0.14(+0.13%) |
Apr 27, 2021 | 107.11 | 107.20 | 106.83 | 106.83 | 8,234,060 | -0.42(-0.39%) |
Apr 26, 2021 | 107.32 | 107.41 | 107.26 | 107.26 | 7,620,571 | -0.11(-0.10%) |
Apr 23, 2021 | 107.49 | 107.50 | 107.20 | 107.37 | 5,876,622 | -0.14(-0.13%) |
Apr 22, 2021 | 107.42 | 107.53 | 107.16 | 107.51 | 8,192,307 | +0.08(+0.08%) |
Apr 21, 2021 | 107.36 | 107.48 | 107.21 | 107.42 | 8,507,104 | +0.06(+0.05%) |
Apr 20, 2021 | 107.02 | 107.44 | 107.02 | 107.37 | 6,898,589 | +0.32(+0.30%) |
Apr 19, 2021 | 106.98 | 107.23 | 106.93 | 107.05 | 6,120,310 | -0.11(-0.11%) |
Apr 16, 2021 | 107.13 | 107.33 | 107.11 | 107.16 | 7,822,804 | -0.29(-0.27%) |
Apr 15, 2021 | 107.11 | 107.60 | 107.10 | 107.45 | 10,620,601 | +0.68(+0.64%) |
Apr 14, 2021 | 106.72 | 106.81 | 106.63 | 106.77 | 5,201,345 | -0.13(-0.12%) |
Apr 13, 2021 | 106.49 | 106.90 | 106.46 | 106.90 | 8,173,701 | +0.44(+0.41%) |
Apr 12, 2021 | 106.44 | 106.49 | 106.35 | 106.46 | 5,829,558 | -0.06(-0.06%) |
Apr 09, 2021 | 106.46 | 106.72 | 106.36 | 106.52 | 6,279,019 | -0.28(-0.26%) |
Apr 08, 2021 | 106.63 | 106.81 | 106.61 | 106.81 | 6,756,230 | +0.37(+0.34%) |
Apr 07, 2021 | 106.48 | 106.70 | 106.40 | 106.44 | 6,737,028 | -0.06(-0.06%) |
Apr 06, 2021 | 106.22 | 106.52 | 106.18 | 106.50 | 9,348,211 | +0.52(+0.49%) |
Apr 05, 2021 | 105.92 | 106.07 | 105.77 | 105.99 | 10,606,026 | -0.30(-0.28%) |
Apr 01, 2021 | 106.15 | 106.35 | 106.07 | 106.29 | 9,103,053 | +0.47(+0.44%) |
Mar 31, 2021 | 105.94 | 106.06 | 105.69 | 105.82 | 9,199,061 | -0.15(-0.14%) |
Mar 30, 2021 | 105.77 | 106.04 | 105.68 | 105.97 | 6,173,527 | -0.09(-0.09%) |
Mar 29, 2021 | 106.52 | 106.53 | 105.97 | 106.06 | 6,721,106 | -0.37(-0.34%) |
Mar 26, 2021 | 106.50 | 106.72 | 106.42 | 106.43 | 6,840,284 | -0.36(-0.33%) |
Mar 25, 2021 | 106.98 | 107.05 | 106.63 | 106.79 | 11,284,107 | -0.14(-0.13%) |
Mar 24, 2021 | 106.57 | 106.95 | 106.54 | 106.93 | 15,618,000 | +0.14(+0.13%) |
Mar 23, 2021 | 106.50 | 106.81 | 106.42 | 106.79 | 8,050,796 | +0.52(+0.49%) |
Mar 22, 2021 | 106.19 | 106.32 | 106.10 | 106.26 | 4,994,203 | +0.35(+0.33%) |
Mar 19, 2021 | 105.76 | 106.07 | 105.73 | 105.92 | 9,335,771 | -0.07(-0.06%) |
Mar 18, 2021 | 105.79 | 106.10 | 105.69 | 105.98 | 8,837,718 | -0.67(-0.62%) |
Mar 17, 2021 | 106.42 | 106.87 | 106.22 | 106.65 | 9,578,887 | -0.18(-0.17%) |
Mar 16, 2021 | 106.96 | 107.05 | 106.70 | 106.82 | 5,847,604 | -0.02(-0.02%) |
Mar 15, 2021 | 106.78 | 106.95 | 106.75 | 106.84 | 4,765,481 | +0.13(+0.12%) |
Mar 12, 2021 | 106.81 | 106.81 | 106.60 | 106.71 | 7,825,289 | -0.78(-0.72%) |
Mar 11, 2021 | 107.52 | 107.64 | 107.33 | 107.49 | 8,085,447 | -0.04(-0.04%) |
Mar 10, 2021 | 107.30 | 107.63 | 107.25 | 107.53 | 6,064,900 | +0.22(+0.21%) |
Mar 09, 2021 | 107.26 | 107.39 | 107.10 | 107.30 | 7,507,610 | +0.51(+0.47%) |
Mar 08, 2021 | 106.96 | 106.99 | 106.76 | 106.80 | 7,914,594 | -0.42(-0.39%) |
Mar 05, 2021 | 106.94 | 107.36 | 106.84 | 107.22 | 9,214,647 | -0.15(-0.14%) |
Mar 04, 2021 | 107.89 | 108.01 | 107.21 | 107.37 | 13,104,427 | -0.53(-0.49%) |
Mar 03, 2021 | 107.97 | 107.99 | 107.69 | 107.90 | 8,940,071 | -0.58(-0.54%) |
Mar 02, 2021 | 108.19 | 108.49 | 108.14 | 108.48 | 6,692,243 | +0.20(+0.18%) |
Mar 01, 2021 | 108.20 | 108.41 | 108.00 | 108.29 | 10,262,521 | -0.12(-0.11%) |
Feb 26, 2021 | 107.83 | 108.45 | 107.42 | 108.41 | 30,100,170 | +0.97(+0.90%) |
Feb 25, 2021 | 108.27 | 108.37 | 106.85 | 107.44 | 38,185,936 | -1.45(-1.33%) |
Feb 24, 2021 | 108.50 | 108.95 | 108.44 | 108.89 | 7,617,559 | -0.15(-0.14%) |
Feb 23, 2021 | 108.89 | 109.18 | 108.79 | 109.04 | 7,843,024 | +0.08(+0.08%) |
Feb 22, 2021 | 109.05 | 109.26 | 108.88 | 108.96 | 4,087,649 | -0.18(-0.16%) |
Feb 19, 2021 | 109.25 | 109.35 | 108.98 | 109.14 | 6,248,675 | -0.44(-0.40%) |
Feb 18, 2021 | 109.41 | 109.66 | 109.33 | 109.58 | 4,773,082 | -0.01(-0.01%) |
Feb 17, 2021 | 109.61 | 109.73 | 109.46 | 109.59 | 5,114,552 | +0.07(+0.07%) |
Feb 16, 2021 | 109.81 | 109.92 | 109.44 | 109.51 | 9,511,095 | -0.80(-0.72%) |
Feb 12, 2021 | 110.40 | 110.52 | 110.28 | 110.31 | 9,399,282 | -0.37(-0.33%) |
Feb 11, 2021 | 110.76 | 110.80 | 110.62 | 110.67 | 6,353,417 | -0.08(-0.08%) |
Feb 10, 2021 | 110.60 | 110.76 | 110.58 | 110.76 | 7,183,021 | +0.28(+0.25%) |
Feb 09, 2021 | 110.52 | 110.63 | 110.43 | 110.48 | 4,760,862 | +0.08(+0.08%) |
Feb 08, 2021 | 110.33 | 110.54 | 110.26 | 110.39 | 3,055,382 | +0.05(+0.04%) |
Feb 05, 2021 | 110.55 | 110.67 | 110.35 | 110.35 | 5,870,880 | -0.23(-0.21%) |
Feb 04, 2021 | 110.49 | 110.63 | 110.40 | 110.58 | 2,291,577 | -0.04(-0.03%) |
Feb 03, 2021 | 110.74 | 110.80 | 110.60 | 110.62 | 4,104,934 | -0.27(-0.24%) |
Feb 02, 2021 | 110.82 | 110.94 | 110.79 | 110.89 | 3,854,643 | -0.28(-0.25%) |