Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 139.41 | 139.41 | 138.39 | 138.51 | 77,140 | -0.18(-0.13%) |
Mar 30, 2021 | 136.69 | 138.87 | 136.43 | 138.69 | 25,881 | +1.98(+1.45%) |
Mar 29, 2021 | 138.72 | 139.27 | 136.41 | 136.71 | 30,960 | -2.11(-1.52%) |
Mar 26, 2021 | 137.59 | 138.84 | 136.21 | 138.82 | 63,237 | +2.58(+1.90%) |
Mar 25, 2021 | 132.75 | 136.54 | 131.55 | 136.23 | 84,965 | +2.81(+2.11%) |
Mar 24, 2021 | 136.01 | 136.84 | 133.43 | 133.43 | 25,544 | -1.56(-1.16%) |
Mar 23, 2021 | 138.07 | 138.24 | 134.50 | 134.99 | 94,186 | -3.53(-2.54%) |
Mar 22, 2021 | 139.73 | 139.73 | 137.48 | 138.51 | 77,232 | -0.44(-0.31%) |
Mar 19, 2021 | 138.39 | 139.63 | 136.89 | 138.95 | 84,086 | +0.87(+0.63%) |
Mar 18, 2021 | 139.77 | 140.88 | 137.88 | 138.07 | 141,014 | -2.20(-1.57%) |
Mar 17, 2021 | 138.17 | 140.27 | 137.47 | 140.27 | 166,702 | +1.87(+1.35%) |
Mar 16, 2021 | 141.08 | 141.08 | 137.70 | 138.40 | 120,583 | -2.40(-1.71%) |
Mar 15, 2021 | 139.63 | 140.80 | 138.78 | 140.80 | 820,842 | +2.37(+1.71%) |
Mar 12, 2021 | 136.97 | 138.44 | 136.94 | 138.44 | 250,933 | +1.34(+0.98%) |
Mar 11, 2021 | 137.38 | 137.95 | 136.77 | 137.09 | 89,676 | +0.93(+0.68%) |
Mar 10, 2021 | 135.64 | 136.85 | 135.39 | 136.16 | 272,257 | +1.39(+1.03%) |
Mar 09, 2021 | 136.56 | 136.56 | 134.57 | 134.77 | 619,445 | +0.28(+0.21%) |
Mar 08, 2021 | 132.90 | 135.91 | 132.90 | 134.49 | 295,693 | +2.58(+1.96%) |
Mar 05, 2021 | 130.43 | 132.18 | 125.66 | 131.90 | 286,708 | +2.73(+2.11%) |
Mar 04, 2021 | 132.44 | 132.44 | 126.32 | 129.18 | 495,862 | -2.92(-2.21%) |
Mar 03, 2021 | 133.80 | 134.37 | 132.10 | 132.10 | 167,491 | -1.25(-0.93%) |
Mar 02, 2021 | 133.60 | 134.03 | 132.69 | 133.35 | 68,198 | +0.41(+0.31%) |
Mar 01, 2021 | 132.98 | 133.81 | 132.45 | 132.93 | 29,779 | +2.18(+1.67%) |
Feb 26, 2021 | 130.53 | 131.98 | 128.60 | 130.76 | 54,630 | +1.04(+0.80%) |
Feb 25, 2021 | 134.07 | 134.07 | 129.24 | 129.72 | 74,396 | -4.33(-3.23%) |
Feb 24, 2021 | 131.78 | 134.07 | 131.71 | 134.05 | 74,448 | +2.11(+1.60%) |
Feb 23, 2021 | 130.99 | 132.20 | 128.57 | 131.95 | 87,214 | +0.20(+0.15%) |
Feb 22, 2021 | 130.93 | 133.24 | 130.93 | 131.75 | 250,651 | +0.25(+0.19%) |
Feb 19, 2021 | 131.32 | 131.82 | 131.19 | 131.50 | 5,198 | +1.58(+1.22%) |
Feb 18, 2021 | 129.12 | 130.37 | 128.88 | 129.92 | 132,844 | -0.06(-0.05%) |
Feb 17, 2021 | 129.00 | 130.27 | 128.81 | 129.98 | 25,468 | -0.01(-0.01%) |
Feb 16, 2021 | 130.00 | 130.47 | 129.45 | 129.99 | 104,242 | +0.34(+0.27%) |
Feb 12, 2021 | 129.50 | 129.85 | 129.28 | 129.65 | 8,969 | -0.36(-0.28%) |
Feb 11, 2021 | 130.86 | 131.16 | 129.06 | 130.01 | 10,447 | -0.37(-0.29%) |
Feb 10, 2021 | 130.94 | 131.08 | 129.44 | 130.38 | 15,444 | +0.10(+0.08%) |
Feb 09, 2021 | 130.31 | 130.89 | 130.02 | 130.28 | 20,297 | -0.05(-0.04%) |
Feb 08, 2021 | 130.06 | 130.33 | 129.37 | 130.33 | 19,067 | +1.37(+1.06%) |
Feb 05, 2021 | 127.94 | 128.97 | 127.94 | 128.96 | 98,151 | +2.18(+1.72%) |
Feb 04, 2021 | 126.35 | 127.01 | 126.03 | 126.78 | 8,515 | +2.17(+1.74%) |
Feb 03, 2021 | 123.56 | 124.96 | 123.35 | 124.61 | 122,307 | +1.10(+0.89%) |
Feb 02, 2021 | 122.00 | 124.03 | 121.98 | 123.52 | 316,594 | +2.86(+2.37%) |
Feb 01, 2021 | 120.08 | 120.76 | 119.42 | 120.65 | 57,730 | +1.43(+1.20%) |
Jan 29, 2021 | 121.18 | 121.18 | 119.03 | 119.22 | 228,510 | -2.83(-2.32%) |
Jan 28, 2021 | 121.39 | 122.89 | 120.88 | 122.04 | 302,578 | +1.51(+1.25%) |
Jan 27, 2021 | 122.19 | 123.13 | 120.23 | 120.53 | 66,434 | -4.32(-3.46%) |
Jan 26, 2021 | 126.66 | 126.66 | 124.59 | 124.86 | 21,507 | -0.74(-0.59%) |
Jan 25, 2021 | 125.99 | 126.25 | 124.02 | 125.59 | 313,798 | -0.98(-0.77%) |
Jan 22, 2021 | 126.73 | 126.73 | 125.92 | 126.57 | 17,938 | -0.74(-0.58%) |
Jan 21, 2021 | 127.09 | 127.64 | 126.75 | 127.31 | 44,793 | +0.94(+0.75%) |
Jan 20, 2021 | 125.94 | 126.75 | 125.01 | 126.37 | 75,395 | +1.59(+1.27%) |
Jan 19, 2021 | 125.61 | 125.61 | 124.24 | 124.78 | 13,529 | +0.73(+0.59%) |
Jan 15, 2021 | 124.95 | 125.17 | 124.02 | 124.06 | 10,599 | -1.37(-1.09%) |
Jan 14, 2021 | 126.08 | 126.67 | 125.40 | 125.43 | 13,163 | +0.06(+0.05%) |
Jan 13, 2021 | 126.68 | 126.68 | 125.13 | 125.37 | 19,247 | -1.22(-0.96%) |
Jan 12, 2021 | 124.64 | 126.67 | 124.64 | 126.59 | 14,614 | +2.35(+1.89%) |
Jan 11, 2021 | 122.67 | 124.59 | 122.67 | 124.23 | 8,419 | +0.09(+0.07%) |
Jan 08, 2021 | 124.60 | 124.97 | 123.17 | 124.15 | 107,528 | +0.26(+0.21%) |
Jan 07, 2021 | 122.84 | 124.02 | 122.84 | 123.89 | 7,054 | +1.78(+1.45%) |
Jan 06, 2021 | 119.35 | 122.89 | 119.35 | 122.11 | 119,512 | +3.01(+2.53%) |
Jan 05, 2021 | 118.49 | 119.34 | 118.35 | 119.10 | 2,662 | +0.98(+0.83%) |