Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 104.98 | 105.11 | 104.86 | 104.97 | 6,841,500 | +0.02(+0.02%) |
Mar 30, 2021 | 104.80 | 104.99 | 104.69 | 104.95 | 5,418,575 | +0.08(+0.08%) |
Mar 29, 2021 | 104.69 | 105.13 | 104.69 | 104.87 | 8,274,678 | -0.18(-0.17%) |
Mar 26, 2021 | 105.05 | 105.20 | 105.00 | 105.05 | 4,699,583 | -0.18(-0.17%) |
Mar 25, 2021 | 105.35 | 105.40 | 105.12 | 105.22 | 5,614,899 | -0.06(-0.05%) |
Mar 24, 2021 | 105.04 | 105.31 | 105.00 | 105.28 | 6,888,607 | +0.13(+0.12%) |
Mar 23, 2021 | 105.03 | 105.17 | 104.92 | 105.15 | 5,991,252 | +0.27(+0.26%) |
Mar 22, 2021 | 104.85 | 104.94 | 104.76 | 104.88 | 5,930,087 | +0.20(+0.19%) |
Mar 19, 2021 | 104.58 | 104.70 | 104.51 | 104.68 | 5,098,092 | +0.08(+0.08%) |
Mar 18, 2021 | 104.50 | 104.71 | 104.39 | 104.59 | 6,747,264 | -0.41(-0.39%) |
Mar 17, 2021 | 104.71 | 105.11 | 104.65 | 105.00 | 6,755,423 | -0.01(-0.01%) |
Mar 16, 2021 | 105.10 | 105.16 | 104.93 | 105.01 | 4,327,704 | -0.04(-0.03%) |
Mar 15, 2021 | 104.76 | 105.14 | 104.76 | 105.05 | 5,423,825 | +0.11(+0.10%) |
Mar 12, 2021 | 105.02 | 105.05 | 104.86 | 104.94 | 5,494,432 | -0.60(-0.57%) |
Mar 11, 2021 | 105.56 | 105.63 | 105.40 | 105.53 | 9,572,696 | -0.01(-0.01%) |
Mar 10, 2021 | 105.39 | 105.59 | 105.38 | 105.54 | 7,522,262 | +0.17(+0.17%) |
Mar 09, 2021 | 105.31 | 105.42 | 105.13 | 105.37 | 6,155,784 | +0.40(+0.38%) |
Mar 08, 2021 | 105.31 | 105.34 | 104.97 | 104.97 | 6,114,651 | -0.42(-0.39%) |
Mar 05, 2021 | 105.29 | 105.42 | 105.18 | 105.39 | 9,407,625 | -0.07(-0.07%) |
Mar 04, 2021 | 105.86 | 105.87 | 105.37 | 105.46 | 6,442,051 | -0.31(-0.29%) |
Mar 03, 2021 | 105.87 | 105.89 | 105.68 | 105.77 | 11,188,054 | -0.39(-0.36%) |
Mar 02, 2021 | 106.09 | 106.16 | 106.01 | 106.15 | 10,964,503 | +0.02(+0.02%) |
Mar 01, 2021 | 106.02 | 106.60 | 105.95 | 106.14 | 14,116,430 | -0.05(-0.05%) |
Feb 26, 2021 | 105.84 | 106.24 | 105.50 | 106.19 | 12,309,818 | +0.86(+0.81%) |
Feb 25, 2021 | 105.89 | 106.14 | 105.14 | 105.33 | 16,213,066 | -0.98(-0.92%) |
Feb 24, 2021 | 105.93 | 106.34 | 105.89 | 106.31 | 6,769,266 | -0.04(-0.03%) |
Feb 23, 2021 | 106.57 | 106.57 | 106.13 | 106.35 | 6,555,250 | +0.03(+0.03%) |
Feb 22, 2021 | 106.58 | 106.67 | 106.32 | 106.32 | 5,315,961 | -0.33(-0.31%) |
Feb 19, 2021 | 106.81 | 106.85 | 106.57 | 106.65 | 5,075,860 | -0.33(-0.31%) |
Feb 18, 2021 | 106.93 | 107.06 | 106.83 | 106.98 | 5,793,080 | -0.06(-0.05%) |
Feb 17, 2021 | 107.00 | 107.06 | 106.93 | 107.04 | 8,467,607 | +0.21(+0.20%) |
Feb 16, 2021 | 107.00 | 107.01 | 106.82 | 106.83 | 6,172,324 | -0.51(-0.47%) |
Feb 12, 2021 | 107.42 | 107.48 | 107.30 | 107.33 | 3,567,939 | -0.25(-0.23%) |
Feb 11, 2021 | 107.75 | 107.75 | 107.53 | 107.58 | 3,769,902 | -0.13(-0.12%) |
Feb 10, 2021 | 107.69 | 107.73 | 107.64 | 107.71 | 4,755,518 | +0.10(+0.09%) |
Feb 09, 2021 | 107.66 | 107.69 | 107.55 | 107.61 | 4,924,013 | +0.05(+0.04%) |
Feb 08, 2021 | 107.49 | 107.65 | 107.46 | 107.56 | 5,109,482 | +0.11(+0.10%) |
Feb 05, 2021 | 107.64 | 107.68 | 107.44 | 107.45 | 3,743,463 | -0.14(-0.13%) |
Feb 04, 2021 | 107.49 | 107.62 | 107.43 | 107.59 | 5,742,987 | -0.05(-0.04%) |
Feb 03, 2021 | 107.69 | 107.71 | 107.60 | 107.64 | 5,965,599 | -0.13(-0.12%) |
Feb 02, 2021 | 107.71 | 107.80 | 107.69 | 107.77 | 7,946,572 | -0.17(-0.15%) |
Feb 01, 2021 | 107.90 | 107.96 | 107.80 | 107.93 | 7,192,462 | +0.10(+0.10%) |
Jan 29, 2021 | 107.69 | 107.91 | 107.14 | 107.83 | 13,234,621 | -0.12(-0.11%) |
Jan 28, 2021 | 107.98 | 107.99 | 107.81 | 107.95 | 6,719,751 | -0.07(-0.07%) |
Jan 27, 2021 | 108.10 | 108.16 | 107.58 | 108.02 | 3,935,979 | +0.01(+0.01%) |
Jan 26, 2021 | 107.97 | 108.08 | 107.93 | 108.01 | 3,959,587 | -0.04(-0.03%) |
Jan 25, 2021 | 107.90 | 108.06 | 107.87 | 108.05 | 4,405,106 | +0.28(+0.26%) |
Jan 22, 2021 | 107.81 | 107.84 | 107.72 | 107.77 | 3,822,708 | +0.00(+0.00%) |
Jan 21, 2021 | 107.75 | 107.82 | 107.67 | 107.77 | 9,030,984 | -0.16(-0.14%) |
Jan 20, 2021 | 107.86 | 107.94 | 107.83 | 107.93 | 6,776,899 | +0.01(+0.01%) |
Jan 19, 2021 | 107.79 | 107.93 | 107.75 | 107.92 | 8,269,074 | +0.15(+0.14%) |
Jan 15, 2021 | 107.86 | 107.87 | 107.71 | 107.77 | 7,014,845 | +0.11(+0.10%) |
Jan 14, 2021 | 107.88 | 107.96 | 107.62 | 107.66 | 7,191,806 | -0.21(-0.20%) |
Jan 13, 2021 | 108.12 | 108.12 | 107.62 | 107.87 | 7,385,530 | +0.34(+0.32%) |
Jan 12, 2021 | 107.38 | 107.53 | 107.25 | 107.53 | 7,908,377 | +0.09(+0.09%) |
Jan 11, 2021 | 107.56 | 107.59 | 107.44 | 107.44 | 9,367,310 | -0.17(-0.16%) |
Jan 08, 2021 | 107.71 | 107.86 | 107.52 | 107.62 | 7,980,831 | -0.13(-0.12%) |
Jan 07, 2021 | 107.66 | 107.78 | 107.61 | 107.75 | 7,223,263 | -0.11(-0.10%) |
Jan 06, 2021 | 108.37 | 108.37 | 107.68 | 107.86 | 11,620,096 | -0.53(-0.49%) |
Jan 05, 2021 | 108.52 | 108.52 | 108.23 | 108.39 | 8,135,531 | -0.11(-0.10%) |