Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 136.01 | 137.11 | 134.17 | 134.24 | 458,740 | -2.78(-2.03%) |
Mar 30, 2021 | 135.88 | 137.23 | 135.21 | 137.02 | 392,807 | +0.89(+0.65%) |
Mar 29, 2021 | 135.48 | 137.03 | 135.18 | 136.13 | 304,004 | -0.83(-0.61%) |
Mar 26, 2021 | 136.46 | 137.15 | 135.28 | 136.96 | 345,877 | +1.05(+0.77%) |
Mar 25, 2021 | 134.80 | 136.21 | 133.28 | 135.91 | 337,785 | +1.46(+1.08%) |
Mar 24, 2021 | 133.77 | 136.04 | 133.15 | 134.46 | 425,122 | +1.31(+0.98%) |
Mar 23, 2021 | 132.29 | 134.94 | 132.29 | 133.15 | 351,468 | -0.12(-0.09%) |
Mar 22, 2021 | 135.64 | 135.97 | 132.37 | 133.27 | 591,930 | -2.80(-2.06%) |
Mar 19, 2021 | 135.55 | 136.90 | 133.71 | 136.07 | 1,531,471 | +1.04(+0.77%) |
Mar 18, 2021 | 132.45 | 136.94 | 132.06 | 135.03 | 711,757 | +3.76(+2.86%) |
Mar 17, 2021 | 131.15 | 132.09 | 129.73 | 131.27 | 691,152 | +1.18(+0.91%) |
Mar 16, 2021 | 130.15 | 130.66 | 128.80 | 130.09 | 499,822 | -0.73(-0.56%) |
Mar 15, 2021 | 129.06 | 130.95 | 127.89 | 130.82 | 395,452 | +1.78(+1.38%) |
Mar 12, 2021 | 130.05 | 131.52 | 128.76 | 129.04 | 482,750 | -0.18(-0.14%) |
Mar 11, 2021 | 130.22 | 131.30 | 129.10 | 129.22 | 522,931 | -2.15(-1.64%) |
Mar 10, 2021 | 127.58 | 131.49 | 126.98 | 131.37 | 601,026 | +3.62(+2.83%) |
Mar 09, 2021 | 128.29 | 130.96 | 127.56 | 127.75 | 715,901 | +1.06(+0.84%) |
Mar 08, 2021 | 125.56 | 128.89 | 125.15 | 126.69 | 392,030 | +1.78(+1.43%) |
Mar 05, 2021 | 122.14 | 125.20 | 121.77 | 124.91 | 396,676 | +3.64(+3.00%) |
Mar 04, 2021 | 121.83 | 123.06 | 120.31 | 121.28 | 734,192 | +0.04(+0.03%) |
Mar 03, 2021 | 120.16 | 122.82 | 119.56 | 121.24 | 496,368 | +1.33(+1.11%) |
Mar 02, 2021 | 119.29 | 120.13 | 118.42 | 119.91 | 399,547 | +0.32(+0.27%) |
Mar 01, 2021 | 117.82 | 120.93 | 117.82 | 119.59 | 548,967 | +2.92(+2.50%) |
Feb 26, 2021 | 118.34 | 119.04 | 115.96 | 116.67 | 788,283 | -1.85(-1.56%) |
Feb 25, 2021 | 121.67 | 121.91 | 118.33 | 118.52 | 344,747 | -2.80(-2.31%) |
Feb 24, 2021 | 121.26 | 123.17 | 121.26 | 121.32 | 444,344 | +0.44(+0.36%) |
Feb 23, 2021 | 120.63 | 121.58 | 119.32 | 120.89 | 604,241 | +0.74(+0.61%) |
Feb 22, 2021 | 116.20 | 120.28 | 115.75 | 120.15 | 905,040 | +3.39(+2.90%) |
Feb 19, 2021 | 115.99 | 117.30 | 115.09 | 116.76 | 863,056 | +1.14(+0.98%) |
Feb 18, 2021 | 118.14 | 118.48 | 115.36 | 115.62 | 644,892 | -2.78(-2.35%) |
Feb 17, 2021 | 118.14 | 119.15 | 117.66 | 118.40 | 967,903 | -0.22(-0.18%) |
Feb 16, 2021 | 121.56 | 121.56 | 118.08 | 118.62 | 733,594 | -2.05(-1.70%) |
Feb 12, 2021 | 121.89 | 122.65 | 119.39 | 120.67 | 643,358 | -2.21(-1.80%) |
Feb 11, 2021 | 120.56 | 123.57 | 119.39 | 122.88 | 1,045,755 | +1.93(+1.60%) |
Feb 10, 2021 | 127.20 | 127.20 | 120.81 | 120.95 | 1,458,372 | -7.25(-5.66%) |
Feb 09, 2021 | 126.96 | 128.21 | 125.79 | 128.20 | 738,807 | +0.65(+0.51%) |
Feb 08, 2021 | 126.96 | 127.86 | 126.29 | 127.55 | 416,474 | +1.02(+0.80%) |
Feb 05, 2021 | 125.00 | 126.78 | 123.91 | 126.54 | 593,134 | +2.34(+1.88%) |
Feb 04, 2021 | 126.27 | 128.14 | 123.44 | 124.20 | 831,752 | -1.29(-1.03%) |
Feb 03, 2021 | 125.73 | 126.67 | 123.93 | 125.49 | 434,587 | -0.24(-0.19%) |
Feb 02, 2021 | 128.13 | 128.36 | 125.61 | 125.74 | 740,266 | -0.92(-0.73%) |
Feb 01, 2021 | 127.92 | 128.20 | 122.68 | 126.66 | 714,702 | -0.92(-0.72%) |
Jan 29, 2021 | 125.20 | 128.12 | 124.71 | 127.58 | 671,709 | +1.85(+1.48%) |
Jan 28, 2021 | 124.28 | 127.12 | 123.88 | 125.73 | 480,885 | +2.55(+2.07%) |
Jan 27, 2021 | 122.10 | 123.75 | 120.55 | 123.17 | 664,856 | +0.30(+0.24%) |
Jan 26, 2021 | 125.70 | 126.04 | 121.73 | 122.87 | 484,064 | -2.13(-1.70%) |
Jan 25, 2021 | 125.91 | 127.03 | 124.75 | 125.00 | 361,100 | -2.04(-1.61%) |
Jan 22, 2021 | 128.91 | 129.47 | 126.88 | 127.05 | 324,174 | -2.65(-2.04%) |
Jan 21, 2021 | 133.41 | 134.30 | 129.15 | 129.69 | 278,445 | -4.05(-3.03%) |
Jan 20, 2021 | 134.15 | 135.31 | 133.69 | 133.74 | 294,294 | -0.91(-0.68%) |
Jan 19, 2021 | 133.16 | 135.02 | 132.02 | 134.66 | 341,295 | +2.65(+2.00%) |
Jan 15, 2021 | 129.97 | 132.02 | 129.52 | 132.01 | 324,917 | +0.98(+0.75%) |
Jan 14, 2021 | 132.13 | 132.94 | 130.52 | 131.03 | 348,362 | -1.15(-0.87%) |
Jan 13, 2021 | 132.52 | 133.24 | 131.61 | 132.18 | 354,433 | -0.77(-0.58%) |
Jan 12, 2021 | 131.13 | 133.09 | 130.78 | 132.95 | 375,294 | +3.16(+2.44%) |
Jan 11, 2021 | 129.33 | 130.81 | 129.29 | 129.79 | 194,483 | -0.75(-0.58%) |
Jan 08, 2021 | 131.27 | 131.27 | 128.58 | 130.54 | 200,259 | -0.69(-0.52%) |
Jan 07, 2021 | 130.42 | 132.56 | 130.17 | 131.23 | 404,515 | +1.31(+1.01%) |
Jan 06, 2021 | 125.87 | 130.80 | 125.44 | 129.92 | 394,258 | +5.46(+4.39%) |
Jan 05, 2021 | 124.65 | 125.68 | 123.37 | 124.46 | 274,641 | +0.04(+0.03%) |