Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 113.44 | 114.66 | 113.06 | 113.14 | 6,135,856 | +0.08(+0.08%) |
Mar 30, 2021 | 114.71 | 115.64 | 112.70 | 113.06 | 5,353,737 | -2.34(-2.03%) |
Mar 29, 2021 | 114.23 | 115.88 | 113.33 | 115.40 | 5,094,933 | +0.15(+0.13%) |
Mar 26, 2021 | 112.61 | 115.46 | 112.28 | 115.25 | 5,144,740 | +2.85(+2.54%) |
Mar 25, 2021 | 112.09 | 112.82 | 110.69 | 112.39 | 5,634,730 | +0.97(+0.87%) |
Mar 24, 2021 | 113.29 | 113.72 | 111.36 | 111.42 | 6,907,477 | -2.33(-2.05%) |
Mar 23, 2021 | 115.01 | 115.32 | 113.17 | 113.75 | 4,012,921 | -0.93(-0.81%) |
Mar 22, 2021 | 113.54 | 115.39 | 113.30 | 114.68 | 5,479,446 | +1.15(+1.01%) |
Mar 19, 2021 | 111.69 | 114.22 | 111.00 | 113.53 | 11,942,819 | +2.02(+1.81%) |
Mar 18, 2021 | 110.93 | 112.49 | 110.75 | 111.51 | 4,504,875 | +0.46(+0.42%) |
Mar 17, 2021 | 111.09 | 111.61 | 110.38 | 111.04 | 4,022,119 | -0.57(-0.51%) |
Mar 16, 2021 | 111.83 | 112.76 | 110.96 | 111.61 | 4,099,719 | +0.11(+0.10%) |
Mar 15, 2021 | 110.64 | 111.61 | 110.02 | 111.50 | 4,927,548 | +1.31(+1.19%) |
Mar 12, 2021 | 110.54 | 110.71 | 109.63 | 110.19 | 3,933,945 | -0.76(-0.69%) |
Mar 11, 2021 | 110.17 | 111.27 | 109.36 | 110.95 | 5,206,812 | +1.55(+1.41%) |
Mar 10, 2021 | 110.99 | 112.54 | 108.87 | 109.40 | 8,092,617 | -0.77(-0.70%) |
Mar 09, 2021 | 110.21 | 112.67 | 109.98 | 110.17 | 5,482,642 | +1.01(+0.93%) |
Mar 08, 2021 | 110.46 | 111.67 | 109.10 | 109.17 | 4,164,381 | -1.53(-1.38%) |
Mar 05, 2021 | 110.46 | 111.01 | 108.38 | 110.69 | 5,147,282 | +1.17(+1.07%) |
Mar 04, 2021 | 112.19 | 113.11 | 108.33 | 109.52 | 7,090,015 | -2.99(-2.66%) |
Mar 03, 2021 | 114.98 | 115.08 | 112.40 | 112.52 | 5,549,809 | -3.16(-2.73%) |
Mar 02, 2021 | 115.38 | 116.22 | 114.41 | 115.68 | 5,198,754 | +0.30(+0.26%) |
Mar 01, 2021 | 114.08 | 116.08 | 113.87 | 115.38 | 4,087,156 | +2.29(+2.03%) |
Feb 26, 2021 | 115.47 | 115.52 | 112.97 | 113.08 | 5,505,405 | -1.70(-1.48%) |
Feb 25, 2021 | 114.83 | 115.90 | 114.02 | 114.78 | 3,672,386 | -0.75(-0.65%) |
Feb 24, 2021 | 114.05 | 116.04 | 113.91 | 115.54 | 4,371,815 | +1.49(+1.31%) |
Feb 23, 2021 | 115.34 | 116.29 | 113.49 | 114.05 | 5,895,496 | -1.65(-1.43%) |
Feb 22, 2021 | 116.08 | 116.08 | 113.79 | 115.70 | 5,128,730 | -0.46(-0.40%) |
Feb 19, 2021 | 118.25 | 118.38 | 115.81 | 116.16 | 6,571,616 | -2.24(-1.89%) |
Feb 18, 2021 | 118.75 | 119.58 | 117.13 | 118.40 | 5,749,324 | -1.73(-1.44%) |
Feb 17, 2021 | 120.77 | 120.84 | 119.32 | 120.13 | 3,349,239 | -0.74(-0.61%) |
Feb 16, 2021 | 121.11 | 121.32 | 119.76 | 120.86 | 5,480,393 | -0.20(-0.16%) |
Feb 12, 2021 | 119.34 | 121.35 | 119.19 | 121.06 | 3,875,476 | +1.31(+1.10%) |
Feb 11, 2021 | 118.66 | 119.78 | 118.20 | 119.75 | 3,915,896 | +1.46(+1.24%) |
Feb 10, 2021 | 118.76 | 119.14 | 117.78 | 118.28 | 4,443,822 | +0.13(+0.11%) |
Feb 09, 2021 | 117.85 | 118.28 | 116.70 | 118.15 | 3,627,254 | +0.61(+0.52%) |
Feb 08, 2021 | 118.01 | 118.77 | 116.85 | 117.54 | 3,660,709 | +0.44(+0.38%) |
Feb 05, 2021 | 113.70 | 117.37 | 113.33 | 117.10 | 6,147,187 | +4.05(+3.58%) |
Feb 04, 2021 | 113.09 | 114.10 | 112.15 | 113.05 | 4,637,142 | -0.45(-0.40%) |
Feb 03, 2021 | 112.62 | 114.13 | 112.25 | 113.50 | 5,287,473 | -0.02(-0.02%) |
Feb 02, 2021 | 116.74 | 116.80 | 113.51 | 113.52 | 7,707,114 | -2.17(-1.88%) |
Feb 01, 2021 | 117.02 | 117.84 | 115.65 | 115.69 | 8,829,669 | -0.99(-0.85%) |
Jan 29, 2021 | 113.49 | 117.75 | 113.02 | 116.68 | 11,646,449 | +3.02(+2.66%) |
Jan 28, 2021 | 111.40 | 117.13 | 110.59 | 113.66 | 11,964,784 | +5.76(+5.34%) |
Jan 27, 2021 | 108.76 | 111.19 | 107.15 | 107.90 | 9,638,288 | -0.41(-0.38%) |
Jan 26, 2021 | 107.86 | 108.68 | 107.43 | 108.31 | 4,382,562 | +0.01(+0.01%) |
Jan 25, 2021 | 106.74 | 108.95 | 106.69 | 108.31 | 4,966,146 | +1.77(+1.67%) |
Jan 22, 2021 | 106.68 | 107.16 | 105.49 | 106.53 | 4,410,489 | -0.10(-0.10%) |
Jan 21, 2021 | 105.97 | 107.19 | 104.09 | 106.64 | 5,325,727 | +0.06(+0.05%) |
Jan 20, 2021 | 106.35 | 107.18 | 105.74 | 106.58 | 3,126,868 | +0.30(+0.28%) |
Jan 19, 2021 | 105.49 | 106.81 | 104.34 | 106.28 | 7,221,665 | +1.20(+1.14%) |
Jan 15, 2021 | 103.85 | 105.38 | 103.27 | 105.08 | 4,745,414 | +1.19(+1.14%) |
Jan 14, 2021 | 104.99 | 105.42 | 103.61 | 103.89 | 4,651,049 | -1.57(-1.49%) |
Jan 13, 2021 | 102.58 | 106.16 | 101.79 | 105.45 | 6,430,631 | +3.11(+3.04%) |
Jan 12, 2021 | 103.92 | 104.11 | 101.87 | 102.34 | 6,143,890 | -1.88(-1.80%) |
Jan 11, 2021 | 104.57 | 105.30 | 103.65 | 104.22 | 3,379,037 | -0.72(-0.69%) |
Jan 08, 2021 | 105.00 | 105.83 | 103.75 | 104.95 | 4,511,422 | +0.29(+0.28%) |
Jan 07, 2021 | 103.70 | 104.96 | 102.73 | 104.66 | 5,922,311 | +1.01(+0.97%) |
Jan 06, 2021 | 102.45 | 104.40 | 102.11 | 103.65 | 5,890,434 | -0.22(-0.21%) |
Jan 05, 2021 | 102.35 | 104.29 | 101.83 | 103.87 | 4,597,232 | +1.27(+1.24%) |