Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 110.55 | 110.63 | 110.44 | 110.57 | 2,700,533 | -0.07(-0.06%) |
Apr 29, 2021 | 110.52 | 110.64 | 110.40 | 110.64 | 2,489,204 | -0.05(-0.05%) |
Apr 28, 2021 | 110.56 | 110.72 | 110.40 | 110.69 | 3,201,858 | +0.35(+0.32%) |
Apr 27, 2021 | 110.43 | 110.49 | 110.26 | 110.35 | 6,006,166 | -0.01(-0.01%) |
Apr 26, 2021 | 110.20 | 110.39 | 110.16 | 110.36 | 1,962,482 | +0.06(+0.06%) |
Apr 23, 2021 | 110.29 | 110.30 | 110.07 | 110.29 | 1,796,335 | +0.05(+0.05%) |
Apr 22, 2021 | 110.23 | 110.31 | 110.03 | 110.24 | 2,338,574 | +0.13(+0.12%) |
Apr 21, 2021 | 110.01 | 110.12 | 109.94 | 110.11 | 2,478,753 | +0.11(+0.10%) |
Apr 20, 2021 | 109.75 | 110.05 | 109.75 | 110.01 | 1,449,377 | +0.07(+0.06%) |
Apr 19, 2021 | 109.97 | 110.02 | 109.84 | 109.94 | 2,101,036 | -0.19(-0.17%) |
Apr 16, 2021 | 110.02 | 110.22 | 109.97 | 110.13 | 2,275,022 | -0.03(-0.03%) |
Apr 15, 2021 | 109.90 | 110.21 | 109.90 | 110.16 | 2,351,352 | +0.59(+0.54%) |
Apr 14, 2021 | 109.45 | 109.61 | 109.41 | 109.57 | 2,170,780 | +0.00(+0.00%) |
Apr 13, 2021 | 109.35 | 109.58 | 109.28 | 109.57 | 2,368,860 | +0.40(+0.37%) |
Apr 12, 2021 | 109.17 | 109.21 | 109.06 | 109.17 | 1,727,968 | +0.02(+0.02%) |
Apr 09, 2021 | 109.24 | 109.34 | 109.07 | 109.15 | 3,320,941 | -0.23(-0.21%) |
Apr 08, 2021 | 109.34 | 109.46 | 109.27 | 109.39 | 1,492,587 | +0.24(+0.22%) |
Apr 07, 2021 | 109.20 | 109.36 | 109.13 | 109.14 | 1,745,209 | +0.07(+0.06%) |
Apr 06, 2021 | 109.14 | 109.30 | 109.07 | 109.08 | 2,354,453 | +0.06(+0.06%) |
Apr 05, 2021 | 108.92 | 109.06 | 108.83 | 109.01 | 2,405,986 | -0.31(-0.29%) |
Apr 01, 2021 | 109.17 | 109.35 | 109.08 | 109.33 | 3,475,986 | +0.31(+0.29%) |
Mar 31, 2021 | 109.08 | 109.27 | 108.85 | 109.01 | 3,202,558 | +0.03(+0.02%) |
Mar 30, 2021 | 108.92 | 109.07 | 108.86 | 108.99 | 1,838,664 | -0.19(-0.17%) |
Mar 29, 2021 | 109.58 | 109.58 | 109.07 | 109.18 | 1,875,473 | -0.30(-0.27%) |
Mar 26, 2021 | 109.43 | 109.68 | 109.42 | 109.47 | 1,909,432 | +0.03(+0.02%) |
Mar 25, 2021 | 109.53 | 109.63 | 109.33 | 109.45 | 2,441,144 | -0.08(-0.07%) |
Mar 24, 2021 | 109.25 | 109.53 | 109.20 | 109.53 | 1,706,756 | +0.29(+0.26%) |
Mar 23, 2021 | 109.01 | 109.25 | 108.93 | 109.24 | 2,641,075 | +0.23(+0.21%) |
Mar 22, 2021 | 108.67 | 109.03 | 108.66 | 109.01 | 1,640,009 | +0.52(+0.48%) |
Mar 19, 2021 | 108.23 | 108.53 | 108.18 | 108.49 | 1,697,260 | +0.21(+0.19%) |
Mar 18, 2021 | 108.46 | 108.57 | 108.28 | 108.28 | 5,179,580 | -0.77(-0.71%) |
Mar 17, 2021 | 108.94 | 109.21 | 108.65 | 109.06 | 2,899,403 | -0.10(-0.09%) |
Mar 16, 2021 | 109.14 | 109.25 | 108.97 | 109.15 | 2,108,292 | +0.23(+0.21%) |
Mar 15, 2021 | 108.66 | 108.98 | 108.60 | 108.93 | 2,415,453 | +0.32(+0.30%) |
Mar 12, 2021 | 108.82 | 108.82 | 108.46 | 108.61 | 3,237,492 | -0.86(-0.79%) |
Mar 11, 2021 | 109.45 | 109.53 | 109.25 | 109.47 | 1,856,434 | +0.09(+0.09%) |
Mar 10, 2021 | 108.95 | 109.37 | 108.93 | 109.37 | 2,104,658 | +0.50(+0.45%) |
Mar 09, 2021 | 108.72 | 108.88 | 108.60 | 108.88 | 2,073,906 | +0.68(+0.63%) |
Mar 08, 2021 | 108.74 | 108.78 | 108.20 | 108.20 | 4,347,713 | -0.60(-0.55%) |
Mar 05, 2021 | 108.53 | 108.93 | 108.50 | 108.80 | 2,959,355 | +0.11(+0.10%) |
Mar 04, 2021 | 109.19 | 109.24 | 108.48 | 108.68 | 6,541,423 | -0.42(-0.38%) |
Mar 03, 2021 | 109.16 | 109.22 | 108.97 | 109.10 | 5,303,410 | -0.28(-0.25%) |
Mar 02, 2021 | 108.88 | 109.40 | 108.88 | 109.38 | 4,226,719 | +0.44(+0.41%) |
Mar 01, 2021 | 109.10 | 109.27 | 108.74 | 108.94 | 15,293,712 | -0.36(-0.33%) |
Feb 26, 2021 | 108.14 | 109.30 | 107.97 | 109.30 | 7,367,189 | +1.34(+1.24%) |
Feb 25, 2021 | 108.83 | 108.90 | 107.28 | 107.96 | 8,889,078 | -1.34(-1.22%) |
Feb 24, 2021 | 109.13 | 109.41 | 109.05 | 109.30 | 3,605,086 | -0.09(-0.08%) |
Feb 23, 2021 | 109.38 | 109.51 | 109.20 | 109.39 | 3,683,287 | +0.03(+0.02%) |
Feb 22, 2021 | 109.33 | 109.47 | 109.26 | 109.36 | 3,149,436 | -0.01(-0.01%) |
Feb 19, 2021 | 109.65 | 109.72 | 109.06 | 109.37 | 4,079,618 | -0.47(-0.43%) |
Feb 18, 2021 | 110.14 | 110.14 | 109.83 | 109.84 | 3,006,827 | -0.46(-0.42%) |
Feb 17, 2021 | 110.43 | 110.47 | 110.19 | 110.30 | 2,768,354 | -0.04(-0.04%) |
Feb 16, 2021 | 110.59 | 110.72 | 110.30 | 110.34 | 3,255,845 | -0.54(-0.49%) |
Feb 12, 2021 | 110.97 | 111.06 | 110.80 | 110.88 | 2,297,167 | -0.18(-0.16%) |
Feb 11, 2021 | 111.24 | 111.24 | 110.95 | 111.06 | 2,075,571 | -0.13(-0.12%) |
Feb 10, 2021 | 111.11 | 111.22 | 111.07 | 111.19 | 1,840,794 | +0.10(+0.09%) |
Feb 09, 2021 | 111.12 | 111.20 | 111.04 | 111.10 | 2,802,563 | +0.06(+0.05%) |
Feb 08, 2021 | 110.96 | 111.13 | 110.87 | 111.04 | 2,518,879 | +0.10(+0.09%) |
Feb 05, 2021 | 110.93 | 111.02 | 110.85 | 110.93 | 1,996,235 | -0.03(-0.02%) |
Feb 04, 2021 | 110.92 | 111.09 | 110.81 | 110.96 | 2,237,777 | -0.08(-0.07%) |
Feb 03, 2021 | 111.08 | 111.16 | 111.04 | 111.04 | 2,174,344 | -0.06(-0.05%) |
Feb 02, 2021 | 110.91 | 111.20 | 110.83 | 111.10 | 3,849,231 | +0.16(+0.15%) |