Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 124.19 | 126.52 | 123.27 | 123.70 | 3,923,615 | +0.66(+0.53%) |
Mar 30, 2021 | 122.91 | 124.06 | 122.54 | 123.05 | 2,092,056 | -0.53(-0.43%) |
Mar 29, 2021 | 121.71 | 124.36 | 121.42 | 123.58 | 2,822,709 | +1.58(+1.30%) |
Mar 26, 2021 | 120.46 | 122.04 | 119.87 | 122.00 | 1,935,827 | +1.30(+1.08%) |
Mar 25, 2021 | 121.44 | 122.00 | 120.11 | 120.70 | 2,065,153 | -0.01(-0.01%) |
Mar 24, 2021 | 119.50 | 120.88 | 119.07 | 120.71 | 2,400,929 | +0.36(+0.30%) |
Mar 23, 2021 | 118.60 | 120.81 | 117.73 | 120.35 | 2,470,742 | +2.00(+1.69%) |
Mar 22, 2021 | 115.75 | 118.42 | 115.75 | 118.35 | 3,015,545 | +2.41(+2.08%) |
Mar 19, 2021 | 116.87 | 118.39 | 115.65 | 115.94 | 7,365,741 | -1.85(-1.57%) |
Mar 18, 2021 | 117.89 | 118.59 | 116.07 | 117.79 | 3,066,104 | -0.13(-0.11%) |
Mar 17, 2021 | 120.24 | 120.48 | 117.85 | 117.92 | 2,460,149 | -1.67(-1.40%) |
Mar 16, 2021 | 119.59 | 120.02 | 118.83 | 119.59 | 2,424,607 | +0.16(+0.13%) |
Mar 15, 2021 | 119.20 | 120.21 | 118.38 | 119.44 | 2,577,095 | +0.69(+0.58%) |
Mar 12, 2021 | 119.13 | 119.80 | 118.41 | 118.74 | 2,371,281 | +0.82(+0.69%) |
Mar 11, 2021 | 118.70 | 119.14 | 117.91 | 117.92 | 2,207,734 | -1.68(-1.41%) |
Mar 10, 2021 | 118.05 | 120.49 | 116.75 | 119.60 | 2,465,520 | +1.88(+1.59%) |
Mar 09, 2021 | 118.22 | 119.15 | 117.61 | 117.73 | 2,273,242 | -0.73(-0.62%) |
Mar 08, 2021 | 117.02 | 119.82 | 116.14 | 118.46 | 2,131,893 | +1.39(+1.19%) |
Mar 05, 2021 | 114.76 | 118.13 | 114.36 | 117.07 | 2,857,205 | +2.59(+2.26%) |
Mar 04, 2021 | 115.28 | 116.85 | 114.21 | 114.48 | 2,618,198 | -0.63(-0.55%) |
Mar 03, 2021 | 114.06 | 116.02 | 113.59 | 115.11 | 3,372,764 | +1.23(+1.08%) |
Mar 02, 2021 | 113.08 | 114.58 | 112.90 | 113.88 | 2,736,210 | +0.65(+0.58%) |
Mar 01, 2021 | 113.96 | 115.00 | 113.00 | 113.22 | 2,598,859 | +0.05(+0.05%) |
Feb 26, 2021 | 115.53 | 115.79 | 113.06 | 113.17 | 3,415,787 | -1.97(-1.71%) |
Feb 25, 2021 | 115.36 | 116.88 | 114.95 | 115.14 | 1,826,996 | -0.22(-0.19%) |
Feb 24, 2021 | 115.75 | 116.32 | 115.23 | 115.36 | 2,189,477 | -1.04(-0.89%) |
Feb 23, 2021 | 116.59 | 117.78 | 115.36 | 116.40 | 2,169,669 | +0.82(+0.71%) |
Feb 22, 2021 | 114.64 | 115.75 | 114.53 | 115.58 | 2,025,213 | +0.38(+0.33%) |
Feb 19, 2021 | 116.29 | 116.66 | 114.95 | 115.20 | 2,334,569 | -1.38(-1.18%) |
Feb 18, 2021 | 115.00 | 116.88 | 114.81 | 116.58 | 1,647,927 | +1.25(+1.09%) |
Feb 17, 2021 | 114.21 | 115.75 | 113.59 | 115.32 | 2,007,627 | +0.47(+0.41%) |
Feb 16, 2021 | 116.08 | 117.03 | 113.52 | 114.86 | 3,356,900 | -1.67(-1.43%) |
Feb 12, 2021 | 116.44 | 116.85 | 115.79 | 116.52 | 1,952,429 | +0.04(+0.03%) |
Feb 11, 2021 | 117.33 | 117.40 | 116.19 | 116.49 | 1,446,331 | -0.63(-0.53%) |
Feb 10, 2021 | 117.29 | 118.15 | 116.75 | 117.11 | 1,749,985 | +0.33(+0.28%) |
Feb 09, 2021 | 116.87 | 117.14 | 115.71 | 116.79 | 2,083,325 | +0.21(+0.18%) |
Feb 08, 2021 | 116.58 | 117.00 | 115.68 | 116.58 | 1,645,343 | +0.02(+0.01%) |
Feb 05, 2021 | 116.13 | 116.73 | 115.70 | 116.56 | 1,758,297 | +0.59(+0.51%) |
Feb 04, 2021 | 116.38 | 116.66 | 115.29 | 115.97 | 1,898,328 | -0.78(-0.67%) |
Feb 03, 2021 | 116.23 | 116.80 | 114.87 | 116.75 | 1,966,738 | +0.04(+0.03%) |
Feb 02, 2021 | 117.50 | 117.72 | 115.39 | 116.72 | 2,040,241 | -0.79(-0.67%) |
Feb 01, 2021 | 116.67 | 118.19 | 116.64 | 117.50 | 1,772,535 | +1.01(+0.86%) |
Jan 29, 2021 | 118.67 | 120.25 | 116.40 | 116.50 | 4,580,463 | -2.70(-2.26%) |
Jan 28, 2021 | 122.00 | 122.62 | 118.89 | 119.19 | 2,745,886 | -3.08(-2.52%) |
Jan 27, 2021 | 121.20 | 124.14 | 120.93 | 122.27 | 3,295,621 | +1.34(+1.11%) |
Jan 26, 2021 | 119.94 | 121.13 | 117.32 | 120.93 | 3,554,743 | +0.55(+0.45%) |
Jan 25, 2021 | 117.82 | 124.33 | 117.51 | 120.39 | 5,225,630 | +3.79(+3.25%) |
Jan 22, 2021 | 116.25 | 117.21 | 115.24 | 116.59 | 2,832,144 | +1.06(+0.92%) |
Jan 21, 2021 | 115.35 | 116.07 | 115.13 | 115.53 | 1,978,787 | -0.34(-0.29%) |
Jan 20, 2021 | 115.56 | 116.20 | 114.74 | 115.87 | 2,281,857 | -0.23(-0.20%) |
Jan 19, 2021 | 116.58 | 117.03 | 115.35 | 116.10 | 2,115,717 | +0.32(+0.27%) |
Jan 15, 2021 | 116.12 | 116.30 | 114.66 | 115.78 | 3,791,010 | -0.25(-0.21%) |
Jan 14, 2021 | 116.36 | 116.65 | 115.53 | 116.03 | 2,095,825 | -0.09(-0.08%) |
Jan 13, 2021 | 115.00 | 116.56 | 114.79 | 116.12 | 1,921,609 | +1.19(+1.04%) |
Jan 12, 2021 | 115.75 | 116.25 | 114.04 | 114.93 | 2,490,246 | -1.00(-0.86%) |
Jan 11, 2021 | 116.49 | 117.37 | 115.72 | 115.92 | 2,573,589 | -0.27(-0.23%) |
Jan 08, 2021 | 115.97 | 116.57 | 114.94 | 116.20 | 1,871,011 | +0.14(+0.12%) |
Jan 07, 2021 | 116.72 | 116.94 | 114.84 | 116.06 | 2,219,169 | -1.09(-0.93%) |
Jan 06, 2021 | 117.91 | 118.70 | 116.82 | 117.15 | 2,065,874 | -0.62(-0.52%) |
Jan 05, 2021 | 117.90 | 117.94 | 115.90 | 117.77 | 2,547,085 | +0.12(+0.11%) |