Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 130.40 | 131.37 | 127.35 | 128.16 | 689,198 | -0.60(-0.47%) |
Mar 30, 2021 | 124.13 | 129.05 | 123.76 | 128.76 | 349,649 | +3.87(+3.10%) |
Mar 29, 2021 | 126.56 | 128.63 | 124.50 | 124.89 | 445,298 | -1.90(-1.50%) |
Mar 26, 2021 | 124.27 | 127.72 | 122.33 | 126.79 | 548,332 | +3.95(+3.22%) |
Mar 25, 2021 | 115.80 | 123.90 | 115.29 | 122.84 | 806,965 | +4.05(+3.41%) |
Mar 24, 2021 | 127.83 | 129.37 | 118.30 | 118.79 | 1,205,358 | -6.52(-5.20%) |
Mar 23, 2021 | 132.29 | 132.66 | 124.02 | 125.30 | 1,082,243 | -8.87(-6.61%) |
Mar 22, 2021 | 135.16 | 135.81 | 129.63 | 134.17 | 625,714 | -1.10(-0.81%) |
Mar 19, 2021 | 136.36 | 139.41 | 134.94 | 135.27 | 1,237,649 | -0.10(-0.08%) |
Mar 18, 2021 | 143.25 | 144.34 | 135.18 | 135.37 | 729,715 | -8.96(-6.21%) |
Mar 17, 2021 | 140.71 | 144.34 | 138.46 | 144.34 | 1,369,205 | +3.96(+2.82%) |
Mar 16, 2021 | 139.32 | 141.26 | 137.74 | 140.37 | 821,788 | +1.06(+0.76%) |
Mar 15, 2021 | 133.82 | 141.84 | 133.81 | 139.31 | 934,024 | +5.49(+4.10%) |
Mar 12, 2021 | 131.81 | 133.88 | 130.69 | 133.82 | 481,267 | +2.00(+1.52%) |
Mar 11, 2021 | 129.50 | 132.25 | 128.25 | 131.82 | 634,947 | +4.84(+3.81%) |
Mar 10, 2021 | 126.88 | 130.87 | 125.39 | 126.98 | 824,780 | +1.46(+1.16%) |
Mar 09, 2021 | 124.52 | 126.64 | 119.58 | 125.52 | 1,188,230 | +2.18(+1.77%) |
Mar 08, 2021 | 119.67 | 127.07 | 118.81 | 123.34 | 1,137,758 | +3.67(+3.07%) |
Mar 05, 2021 | 114.65 | 120.31 | 110.36 | 119.67 | 929,634 | +6.81(+6.03%) |
Mar 04, 2021 | 114.87 | 116.06 | 108.19 | 112.86 | 928,584 | -2.67(-2.31%) |
Mar 03, 2021 | 113.80 | 119.45 | 112.52 | 115.53 | 1,126,678 | +2.67(+2.37%) |
Mar 02, 2021 | 116.22 | 116.39 | 112.14 | 112.86 | 645,926 | -2.69(-2.33%) |
Mar 01, 2021 | 112.93 | 116.83 | 112.82 | 115.55 | 417,574 | +4.54(+4.09%) |
Feb 26, 2021 | 111.16 | 114.60 | 109.58 | 111.01 | 1,101,621 | +0.78(+0.70%) |
Feb 25, 2021 | 115.30 | 116.17 | 109.75 | 110.23 | 742,344 | -5.14(-4.46%) |
Feb 24, 2021 | 110.06 | 116.17 | 108.88 | 115.37 | 769,616 | +5.75(+5.24%) |
Feb 23, 2021 | 107.47 | 110.26 | 103.10 | 109.63 | 767,470 | +0.57(+0.52%) |
Feb 22, 2021 | 111.90 | 113.80 | 108.97 | 109.06 | 1,085,602 | -3.90(-3.45%) |
Feb 19, 2021 | 112.80 | 115.49 | 112.27 | 112.96 | 676,979 | +1.42(+1.28%) |
Feb 18, 2021 | 113.80 | 113.95 | 111.19 | 111.53 | 547,039 | -2.81(-2.45%) |
Feb 17, 2021 | 111.61 | 115.09 | 110.54 | 114.34 | 406,095 | +1.56(+1.39%) |
Feb 16, 2021 | 116.83 | 117.75 | 112.51 | 112.78 | 609,643 | -4.52(-3.86%) |
Feb 12, 2021 | 116.65 | 117.79 | 116.06 | 117.30 | 381,091 | +0.75(+0.64%) |
Feb 11, 2021 | 117.49 | 117.99 | 114.96 | 116.55 | 427,357 | -0.42(-0.36%) |
Feb 10, 2021 | 119.82 | 120.84 | 115.78 | 116.97 | 700,915 | -4.71(-3.87%) |
Feb 09, 2021 | 119.11 | 122.97 | 116.99 | 121.68 | 563,164 | +2.51(+2.11%) |
Feb 08, 2021 | 115.84 | 119.72 | 113.02 | 119.17 | 711,867 | +4.33(+3.77%) |
Feb 05, 2021 | 114.33 | 117.75 | 112.95 | 114.83 | 572,902 | +1.75(+1.54%) |
Feb 04, 2021 | 113.33 | 115.70 | 111.29 | 113.09 | 864,554 | -0.46(-0.40%) |
Feb 03, 2021 | 112.61 | 114.05 | 109.12 | 113.54 | 401,500 | +1.80(+1.61%) |
Feb 02, 2021 | 112.39 | 113.78 | 108.94 | 111.74 | 1,080,773 | +0.49(+0.44%) |
Feb 01, 2021 | 116.46 | 117.19 | 109.40 | 111.25 | 967,666 | -3.51(-3.06%) |
Jan 29, 2021 | 114.74 | 118.45 | 111.95 | 114.76 | 1,059,125 | -0.51(-0.44%) |
Jan 28, 2021 | 116.08 | 119.70 | 113.80 | 115.27 | 2,163,759 | -1.38(-1.18%) |
Jan 27, 2021 | 113.58 | 125.29 | 112.42 | 116.64 | 2,074,300 | +1.97(+1.72%) |
Jan 26, 2021 | 109.95 | 115.59 | 109.79 | 114.67 | 1,864,424 | +5.48(+5.02%) |
Jan 25, 2021 | 103.37 | 109.46 | 103.37 | 109.19 | 1,995,694 | +5.82(+5.63%) |
Jan 22, 2021 | 101.25 | 103.51 | 100.32 | 103.37 | 617,085 | +1.57(+1.55%) |
Jan 21, 2021 | 103.37 | 103.71 | 101.22 | 101.79 | 421,113 | -0.60(-0.58%) |
Jan 20, 2021 | 102.89 | 104.20 | 100.90 | 102.39 | 694,463 | +0.48(+0.47%) |
Jan 19, 2021 | 99.57 | 102.31 | 98.28 | 101.91 | 650,839 | +2.25(+2.26%) |
Jan 15, 2021 | 98.61 | 100.45 | 97.20 | 99.66 | 524,290 | -0.05(-0.05%) |
Jan 14, 2021 | 98.42 | 100.38 | 97.88 | 99.71 | 555,384 | +2.09(+2.14%) |
Jan 13, 2021 | 98.40 | 98.50 | 95.83 | 97.62 | 488,040 | -0.33(-0.34%) |
Jan 12, 2021 | 93.88 | 98.83 | 93.88 | 97.95 | 707,119 | +4.05(+4.31%) |
Jan 11, 2021 | 90.09 | 94.89 | 89.73 | 93.90 | 529,058 | +2.64(+2.89%) |
Jan 08, 2021 | 96.77 | 97.19 | 90.18 | 91.27 | 676,663 | -5.23(-5.42%) |
Jan 07, 2021 | 94.80 | 97.67 | 94.36 | 96.49 | 784,955 | +2.84(+3.03%) |
Jan 06, 2021 | 90.48 | 95.59 | 90.48 | 93.66 | 782,291 | +2.82(+3.10%) |
Jan 05, 2021 | 88.05 | 91.06 | 87.48 | 90.84 | 902,736 | +1.89(+2.12%) |