Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 85.21 | 85.83 | 84.52 | 84.95 | 9,592,890 | -0.35(-0.41%) |
Mar 30, 2021 | 85.21 | 85.54 | 84.97 | 85.30 | 7,761,928 | -0.06(-0.08%) |
Mar 29, 2021 | 85.42 | 85.76 | 84.51 | 85.37 | 6,135,024 | -0.32(-0.38%) |
Mar 26, 2021 | 84.19 | 85.74 | 84.08 | 85.69 | 5,617,231 | +1.86(+2.22%) |
Mar 25, 2021 | 83.01 | 84.02 | 82.12 | 83.83 | 5,088,457 | +0.69(+0.83%) |
Mar 24, 2021 | 83.41 | 84.17 | 83.10 | 83.15 | 4,400,819 | -0.39(-0.46%) |
Mar 23, 2021 | 83.53 | 84.18 | 83.16 | 83.53 | 4,330,715 | +0.01(+0.01%) |
Mar 22, 2021 | 82.61 | 83.69 | 82.46 | 83.52 | 4,076,604 | +0.74(+0.89%) |
Mar 19, 2021 | 83.64 | 84.14 | 82.67 | 82.79 | 10,848,853 | -1.02(-1.22%) |
Mar 18, 2021 | 84.01 | 84.19 | 83.37 | 83.81 | 8,200,101 | -0.74(-0.88%) |
Mar 17, 2021 | 84.36 | 84.55 | 83.60 | 84.55 | 6,361,915 | +0.04(+0.04%) |
Mar 16, 2021 | 84.69 | 85.02 | 84.09 | 84.52 | 4,526,625 | -0.18(-0.22%) |
Mar 15, 2021 | 83.58 | 84.91 | 83.27 | 84.70 | 5,803,020 | +1.15(+1.38%) |
Mar 12, 2021 | 82.06 | 83.55 | 82.06 | 83.55 | 6,005,485 | +1.37(+1.67%) |
Mar 11, 2021 | 81.44 | 82.68 | 81.27 | 82.18 | 4,708,388 | +0.87(+1.07%) |
Mar 10, 2021 | 80.71 | 81.71 | 80.48 | 81.31 | 5,455,582 | +0.77(+0.96%) |
Mar 09, 2021 | 80.44 | 81.20 | 80.37 | 80.53 | 4,769,329 | +0.51(+0.63%) |
Mar 08, 2021 | 79.64 | 80.82 | 79.15 | 80.03 | 9,239,164 | +0.65(+0.82%) |
Mar 05, 2021 | 79.12 | 79.70 | 77.28 | 79.38 | 8,573,127 | +0.99(+1.27%) |
Mar 04, 2021 | 79.40 | 79.92 | 77.59 | 78.38 | 20,290,438 | -0.78(-0.99%) |
Mar 03, 2021 | 79.77 | 80.00 | 79.05 | 79.16 | 17,392,278 | -0.70(-0.88%) |
Mar 02, 2021 | 80.51 | 80.51 | 79.35 | 79.86 | 16,118,379 | -0.65(-0.81%) |
Mar 01, 2021 | 81.15 | 81.90 | 80.45 | 80.52 | 13,119,339 | +0.20(+0.25%) |
Feb 26, 2021 | 81.77 | 81.87 | 80.26 | 80.31 | 10,852,877 | -1.24(-1.52%) |
Feb 25, 2021 | 82.89 | 83.53 | 81.04 | 81.55 | 10,460,831 | -1.40(-1.68%) |
Feb 24, 2021 | 82.42 | 83.19 | 82.13 | 82.95 | 6,653,141 | +0.44(+0.53%) |
Feb 23, 2021 | 82.32 | 82.70 | 81.99 | 82.51 | 6,182,561 | +0.46(+0.56%) |
Feb 22, 2021 | 81.30 | 82.35 | 81.05 | 82.05 | 5,505,488 | +0.49(+0.60%) |
Feb 19, 2021 | 81.59 | 82.06 | 81.19 | 81.56 | 4,175,463 | +0.38(+0.46%) |
Feb 18, 2021 | 81.06 | 81.42 | 80.97 | 81.19 | 6,540,714 | -0.22(-0.27%) |
Feb 17, 2021 | 81.33 | 81.56 | 80.96 | 81.41 | 7,132,066 | -0.11(-0.14%) |
Feb 16, 2021 | 82.37 | 82.40 | 81.05 | 81.52 | 3,972,004 | -0.81(-0.98%) |
Feb 12, 2021 | 82.20 | 82.36 | 81.61 | 82.33 | 2,938,845 | +0.11(+0.13%) |
Feb 11, 2021 | 82.27 | 82.65 | 81.82 | 82.22 | 3,456,379 | -0.02(-0.02%) |
Feb 10, 2021 | 82.14 | 82.74 | 81.78 | 82.23 | 5,466,765 | +0.52(+0.64%) |
Feb 09, 2021 | 81.42 | 81.83 | 81.19 | 81.71 | 3,567,235 | +0.36(+0.44%) |
Feb 08, 2021 | 81.13 | 81.37 | 80.73 | 81.35 | 5,474,812 | +0.22(+0.27%) |
Feb 05, 2021 | 81.12 | 81.38 | 80.86 | 81.13 | 5,800,143 | +0.16(+0.19%) |
Feb 04, 2021 | 80.54 | 81.44 | 80.34 | 80.98 | 12,371,944 | +0.46(+0.57%) |
Feb 03, 2021 | 80.46 | 80.67 | 79.41 | 80.52 | 12,563,143 | -0.22(-0.27%) |
Feb 02, 2021 | 80.79 | 81.01 | 80.11 | 80.74 | 13,376,047 | +0.43(+0.54%) |
Feb 01, 2021 | 78.88 | 80.35 | 78.03 | 80.30 | 14,802,267 | +1.89(+2.42%) |
Jan 29, 2021 | 78.94 | 79.59 | 77.99 | 78.41 | 6,060,735 | -0.81(-1.02%) |
Jan 28, 2021 | 78.80 | 80.12 | 78.50 | 79.22 | 5,473,074 | +0.34(+0.43%) |
Jan 27, 2021 | 79.71 | 80.28 | 78.45 | 78.88 | 6,135,310 | -1.33(-1.66%) |
Jan 26, 2021 | 79.77 | 80.45 | 79.63 | 80.21 | 4,122,732 | +0.58(+0.73%) |
Jan 25, 2021 | 79.08 | 80.18 | 78.64 | 79.63 | 5,590,346 | +0.59(+0.74%) |
Jan 22, 2021 | 78.58 | 79.22 | 78.35 | 79.04 | 6,837,075 | +0.16(+0.20%) |
Jan 21, 2021 | 78.82 | 79.00 | 78.16 | 78.89 | 5,198,395 | -0.24(-0.30%) |
Jan 20, 2021 | 77.59 | 79.42 | 77.36 | 79.13 | 7,493,157 | +1.56(+2.02%) |
Jan 19, 2021 | 78.29 | 78.29 | 77.27 | 77.56 | 3,712,642 | -0.21(-0.27%) |
Jan 15, 2021 | 76.81 | 78.05 | 76.55 | 77.78 | 7,368,701 | +0.87(+1.14%) |
Jan 14, 2021 | 76.77 | 77.39 | 76.44 | 76.90 | 4,936,204 | +0.33(+0.43%) |
Jan 13, 2021 | 75.57 | 76.71 | 75.57 | 76.57 | 9,617,220 | +0.93(+1.23%) |
Jan 12, 2021 | 75.51 | 75.79 | 74.90 | 75.64 | 5,780,614 | -0.03(-0.04%) |
Jan 11, 2021 | 76.39 | 76.66 | 75.46 | 75.67 | 3,859,368 | -1.08(-1.41%) |
Jan 08, 2021 | 76.18 | 76.99 | 76.14 | 76.76 | 4,725,797 | +0.74(+0.97%) |
Jan 07, 2021 | 76.04 | 76.31 | 75.57 | 76.02 | 11,597,575 | -0.01(-0.01%) |
Jan 06, 2021 | 76.00 | 76.55 | 75.53 | 76.03 | 20,261,634 | -0.04(-0.05%) |
Jan 05, 2021 | 76.06 | 76.76 | 75.98 | 76.07 | 14,785,137 | -0.01(-0.01%) |