Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 20, 2021 | 108.12 | 109.56 | 108.05 | 109.03 | 5,411,669 | +0.42(+0.39%) |
Apr 19, 2021 | 107.97 | 108.73 | 107.12 | 108.61 | 4,542,820 | +0.70(+0.65%) |
Apr 16, 2021 | 107.49 | 108.55 | 107.14 | 107.91 | 8,207,600 | +1.02(+0.95%) |
Apr 15, 2021 | 105.99 | 106.95 | 105.62 | 106.89 | 5,729,857 | +0.99(+0.93%) |
Apr 14, 2021 | 106.22 | 106.67 | 105.58 | 105.90 | 7,765,646 | -2.32(-2.14%) |
Apr 13, 2021 | 108.03 | 108.36 | 107.03 | 108.22 | 6,163,428 | -0.03(-0.03%) |
Apr 12, 2021 | 107.82 | 108.57 | 107.36 | 108.25 | 5,645,112 | +0.71(+0.66%) |
Apr 09, 2021 | 106.39 | 107.72 | 106.05 | 107.54 | 5,977,400 | +1.44(+1.36%) |
Apr 08, 2021 | 105.40 | 106.92 | 105.35 | 106.10 | 5,881,437 | +0.89(+0.85%) |
Apr 07, 2021 | 105.53 | 106.13 | 104.17 | 105.21 | 8,034,500 | -0.17(-0.16%) |
Apr 06, 2021 | 105.85 | 106.28 | 104.88 | 105.38 | 8,521,627 | -0.76(-0.72%) |
Apr 05, 2021 | 109.08 | 109.08 | 105.40 | 106.14 | 10,582,418 | -2.38(-2.19%) |
Apr 01, 2021 | 108.92 | 108.98 | 107.32 | 108.52 | 5,091,700 | +0.30(+0.28%) |
Mar 31, 2021 | 106.93 | 109.18 | 106.80 | 108.22 | 9,047,925 | +1.43(+1.34%) |
Mar 30, 2021 | 106.86 | 107.03 | 105.87 | 106.79 | 5,352,337 | +0.06(+0.06%) |
Mar 29, 2021 | 105.76 | 107.00 | 105.49 | 106.73 | 5,472,633 | +0.75(+0.71%) |
Mar 26, 2021 | 103.87 | 106.12 | 103.84 | 105.98 | 6,596,900 | +2.10(+2.02%) |
Mar 25, 2021 | 102.90 | 104.15 | 102.05 | 103.88 | 6,279,883 | +0.82(+0.80%) |
Mar 24, 2021 | 104.82 | 105.33 | 103.05 | 103.06 | 9,419,113 | -1.78(-1.70%) |
Mar 23, 2021 | 105.37 | 105.94 | 104.51 | 104.84 | 6,110,451 | -1.06(-1.00%) |
Mar 22, 2021 | 103.50 | 106.40 | 102.88 | 105.90 | 7,625,361 | +2.48(+2.40%) |
Mar 19, 2021 | 103.93 | 104.43 | 102.92 | 103.42 | 10,899,000 | -0.35(-0.34%) |
Mar 18, 2021 | 104.00 | 104.99 | 103.42 | 103.77 | 8,676,712 | -1.27(-1.21%) |
Mar 17, 2021 | 103.76 | 105.09 | 102.80 | 105.04 | 19,441,523 | -5.80(-5.23%) |
Mar 16, 2021 | 109.95 | 111.08 | 109.90 | 110.84 | 5,569,537 | +0.58(+0.53%) |
Mar 15, 2021 | 108.67 | 110.36 | 108.36 | 110.26 | 6,643,842 | +2.04(+1.89%) |
Mar 12, 2021 | 107.80 | 108.58 | 107.37 | 108.22 | 5,341,200 | +0.35(+0.32%) |
Mar 11, 2021 | 108.13 | 108.63 | 107.34 | 107.87 | 4,669,179 | -0.13(-0.12%) |
Mar 10, 2021 | 107.40 | 108.36 | 107.05 | 108.00 | 5,761,381 | +1.21(+1.13%) |
Mar 09, 2021 | 106.48 | 108.69 | 106.44 | 106.79 | 6,856,678 | +0.68(+0.64%) |
Mar 08, 2021 | 106.85 | 108.15 | 105.80 | 106.11 | 6,048,195 | -0.59(-0.55%) |
Mar 05, 2021 | 106.01 | 106.99 | 104.07 | 106.70 | 7,277,800 | +1.05(+0.99%) |
Mar 04, 2021 | 106.50 | 107.75 | 104.95 | 105.65 | 7,492,574 | -1.06(-0.99%) |
Mar 03, 2021 | 106.86 | 107.14 | 105.46 | 106.71 | 7,216,429 | -1.14(-1.06%) |
Mar 02, 2021 | 108.85 | 109.38 | 107.81 | 107.85 | 5,485,471 | -0.56(-0.52%) |
Mar 01, 2021 | 108.53 | 109.21 | 108.07 | 108.41 | 4,708,978 | +0.67(+0.62%) |
Feb 26, 2021 | 107.68 | 108.58 | 105.36 | 107.74 | 9,249,900 | +0.41(+0.38%) |
Feb 25, 2021 | 108.48 | 109.30 | 107.07 | 107.33 | 6,231,615 | -1.36(-1.25%) |
Feb 24, 2021 | 106.00 | 109.44 | 105.60 | 108.69 | 7,624,323 | +2.42(+2.28%) |
Feb 23, 2021 | 106.85 | 107.60 | 105.96 | 106.27 | 7,055,639 | -0.79(-0.74%) |
Feb 22, 2021 | 104.66 | 107.68 | 104.23 | 107.06 | 10,271,018 | +2.05(+1.95%) |
Feb 19, 2021 | 106.23 | 106.70 | 104.91 | 105.01 | 6,702,400 | -1.05(-0.99%) |
Feb 18, 2021 | 105.32 | 106.61 | 105.21 | 106.06 | 5,376,911 | -0.23(-0.22%) |
Feb 17, 2021 | 104.70 | 106.75 | 104.15 | 106.29 | 6,932,527 | +2.09(+2.01%) |
Feb 16, 2021 | 105.33 | 106.19 | 104.02 | 104.20 | 5,629,719 | -0.24(-0.23%) |
Feb 12, 2021 | 103.76 | 104.57 | 103.15 | 104.44 | 3,738,300 | +0.69(+0.67%) |
Feb 11, 2021 | 104.57 | 104.68 | 103.32 | 103.75 | 5,087,277 | -0.30(-0.29%) |
Feb 10, 2021 | 105.98 | 106.13 | 103.72 | 104.05 | 7,440,832 | -1.35(-1.28%) |
Feb 09, 2021 | 106.00 | 106.50 | 105.11 | 105.40 | 5,503,871 | -1.44(-1.35%) |
Feb 08, 2021 | 108.89 | 108.98 | 105.81 | 106.84 | 9,199,109 | -1.89(-1.74%) |
Feb 05, 2021 | 109.63 | 110.27 | 108.44 | 108.73 | 7,250,900 | +0.20(+0.18%) |
Feb 04, 2021 | 106.87 | 108.88 | 105.25 | 108.53 | 9,076,670 | +1.58(+1.48%) |
Feb 03, 2021 | 106.20 | 107.57 | 104.01 | 106.95 | 12,094,859 | +3.48(+3.36%) |
Feb 02, 2021 | 102.88 | 104.31 | 102.50 | 103.47 | 10,468,167 | +1.17(+1.14%) |