Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 104.65 | 104.78 | 104.53 | 104.64 | 6,862,960 | +0.02(+0.02%) |
Mar 30, 2021 | 104.47 | 104.66 | 104.36 | 104.63 | 5,435,571 | +0.08(+0.08%) |
Mar 29, 2021 | 104.36 | 104.80 | 104.36 | 104.54 | 8,300,633 | -0.17(-0.17%) |
Mar 26, 2021 | 104.72 | 104.87 | 104.67 | 104.72 | 4,714,324 | -0.17(-0.17%) |
Mar 25, 2021 | 105.02 | 105.07 | 104.79 | 104.89 | 5,632,511 | -0.05(-0.05%) |
Mar 24, 2021 | 104.71 | 104.98 | 104.67 | 104.95 | 6,910,214 | +0.13(+0.12%) |
Mar 23, 2021 | 104.70 | 104.84 | 104.59 | 104.82 | 6,010,045 | +0.27(+0.25%) |
Mar 22, 2021 | 104.53 | 104.62 | 104.44 | 104.55 | 5,948,687 | +0.20(+0.19%) |
Mar 19, 2021 | 104.25 | 104.38 | 104.19 | 104.35 | 5,114,083 | +0.08(+0.08%) |
Mar 18, 2021 | 104.18 | 104.39 | 104.06 | 104.27 | 6,768,428 | -0.40(-0.39%) |
Mar 17, 2021 | 104.39 | 104.78 | 104.32 | 104.67 | 6,776,612 | -0.01(-0.01%) |
Mar 16, 2021 | 104.77 | 104.83 | 104.60 | 104.68 | 4,341,279 | -0.04(-0.04%) |
Mar 15, 2021 | 104.43 | 104.81 | 104.43 | 104.72 | 5,440,837 | +0.11(+0.11%) |
Mar 12, 2021 | 104.69 | 104.72 | 104.53 | 104.61 | 5,511,666 | -0.60(-0.57%) |
Mar 11, 2021 | 105.23 | 105.30 | 105.07 | 105.20 | 9,602,722 | -0.01(-0.01%) |
Mar 10, 2021 | 105.06 | 105.26 | 105.05 | 105.21 | 7,545,857 | +0.17(+0.17%) |
Mar 09, 2021 | 104.98 | 105.09 | 104.80 | 105.04 | 6,175,092 | +0.40(+0.38%) |
Mar 08, 2021 | 104.98 | 105.01 | 104.64 | 104.64 | 6,133,831 | -0.41(-0.39%) |
Mar 05, 2021 | 104.96 | 105.09 | 104.85 | 105.06 | 9,437,133 | -0.07(-0.07%) |
Mar 04, 2021 | 105.53 | 105.54 | 105.04 | 105.13 | 6,462,257 | -0.30(-0.29%) |
Mar 03, 2021 | 105.54 | 105.56 | 105.35 | 105.44 | 11,223,147 | -0.39(-0.36%) |
Mar 02, 2021 | 105.76 | 105.83 | 105.67 | 105.82 | 10,998,895 | +0.02(+0.02%) |
Mar 01, 2021 | 105.69 | 106.26 | 105.62 | 105.80 | 14,160,709 | -0.06(-0.05%) |
Feb 26, 2021 | 105.51 | 105.90 | 105.17 | 105.86 | 12,348,430 | +0.85(+0.81%) |
Feb 25, 2021 | 105.56 | 105.81 | 104.81 | 105.00 | 16,263,920 | -0.97(-0.92%) |
Feb 24, 2021 | 105.60 | 106.00 | 105.56 | 105.98 | 6,790,499 | -0.04(-0.03%) |
Feb 23, 2021 | 106.23 | 106.23 | 105.79 | 106.01 | 6,575,811 | +0.03(+0.03%) |
Feb 22, 2021 | 106.24 | 106.34 | 105.99 | 105.99 | 5,332,635 | -0.33(-0.31%) |
Feb 19, 2021 | 106.48 | 106.52 | 106.24 | 106.32 | 5,091,781 | -0.33(-0.31%) |
Feb 18, 2021 | 106.59 | 106.72 | 106.49 | 106.65 | 5,811,251 | -0.06(-0.05%) |
Feb 17, 2021 | 106.67 | 106.73 | 106.59 | 106.70 | 8,494,167 | +0.21(+0.20%) |
Feb 16, 2021 | 106.67 | 106.67 | 106.48 | 106.49 | 6,191,684 | -0.50(-0.47%) |
Feb 12, 2021 | 107.08 | 107.14 | 106.96 | 107.00 | 3,579,130 | -0.25(-0.23%) |
Feb 11, 2021 | 107.41 | 107.41 | 107.20 | 107.24 | 3,781,727 | -0.13(-0.12%) |
Feb 10, 2021 | 107.35 | 107.39 | 107.31 | 107.37 | 4,770,434 | +0.10(+0.09%) |
Feb 09, 2021 | 107.33 | 107.35 | 107.22 | 107.27 | 4,939,458 | +0.05(+0.04%) |
Feb 08, 2021 | 107.15 | 107.32 | 107.12 | 107.23 | 5,125,509 | +0.11(+0.10%) |
Feb 05, 2021 | 107.30 | 107.34 | 107.11 | 107.12 | 3,755,205 | -0.14(-0.13%) |
Feb 04, 2021 | 107.15 | 107.28 | 107.10 | 107.25 | 5,761,001 | -0.05(-0.04%) |
Feb 03, 2021 | 107.35 | 107.37 | 107.26 | 107.30 | 5,984,311 | -0.13(-0.12%) |
Feb 02, 2021 | 107.37 | 107.46 | 107.35 | 107.43 | 7,971,498 | -0.17(-0.15%) |
Feb 01, 2021 | 107.56 | 107.62 | 107.46 | 107.59 | 7,215,022 | +0.10(+0.10%) |
Jan 29, 2021 | 107.35 | 107.57 | 106.81 | 107.49 | 13,276,133 | -0.12(-0.11%) |
Jan 28, 2021 | 107.65 | 107.66 | 107.47 | 107.61 | 6,740,829 | -0.07(-0.07%) |
Jan 27, 2021 | 107.77 | 107.82 | 107.24 | 107.68 | 3,948,324 | +0.01(+0.01%) |
Jan 26, 2021 | 107.63 | 107.74 | 107.60 | 107.67 | 3,972,007 | -0.04(-0.03%) |
Jan 25, 2021 | 107.56 | 107.72 | 107.54 | 107.71 | 4,418,923 | +0.27(+0.26%) |
Jan 22, 2021 | 107.47 | 107.50 | 107.38 | 107.44 | 3,834,699 | +0.00(+0.00%) |
Jan 21, 2021 | 107.41 | 107.48 | 107.33 | 107.44 | 9,059,311 | -0.16(-0.14%) |
Jan 20, 2021 | 107.53 | 107.60 | 107.49 | 107.59 | 6,798,155 | +0.01(+0.01%) |
Jan 19, 2021 | 107.45 | 107.59 | 107.41 | 107.58 | 8,295,011 | +0.15(+0.14%) |
Jan 15, 2021 | 107.52 | 107.54 | 107.37 | 107.44 | 7,036,848 | +0.11(+0.10%) |
Jan 14, 2021 | 107.55 | 107.62 | 107.28 | 107.33 | 7,214,364 | -0.21(-0.20%) |
Jan 13, 2021 | 107.78 | 107.78 | 107.28 | 107.54 | 7,408,696 | +0.34(+0.32%) |
Jan 12, 2021 | 107.04 | 107.20 | 106.91 | 107.20 | 7,933,183 | +0.09(+0.09%) |
Jan 11, 2021 | 107.22 | 107.25 | 107.11 | 107.11 | 9,396,692 | -0.17(-0.16%) |
Jan 08, 2021 | 107.37 | 107.52 | 107.19 | 107.28 | 8,005,864 | -0.13(-0.12%) |
Jan 07, 2021 | 107.33 | 107.44 | 107.27 | 107.41 | 7,245,919 | -0.11(-0.10%) |
Jan 06, 2021 | 108.03 | 108.03 | 107.34 | 107.52 | 11,656,544 | -0.53(-0.49%) |
Jan 05, 2021 | 108.18 | 108.18 | 107.89 | 108.05 | 8,161,049 | -0.11(-0.10%) |