Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 123.33 | 124.27 | 122.84 | 123.89 | 979,653 | +1.05(+0.86%) |
Mar 30, 2021 | 121.68 | 123.14 | 121.49 | 122.84 | 682,076 | +0.71(+0.58%) |
Mar 29, 2021 | 120.08 | 122.37 | 120.07 | 122.13 | 1,015,676 | +1.50(+1.25%) |
Mar 26, 2021 | 119.33 | 120.70 | 116.62 | 120.62 | 635,969 | +0.77(+0.64%) |
Mar 25, 2021 | 119.22 | 119.90 | 117.13 | 119.86 | 728,286 | +0.72(+0.61%) |
Mar 24, 2021 | 119.44 | 120.37 | 119.03 | 119.13 | 810,738 | +0.58(+0.49%) |
Mar 23, 2021 | 119.56 | 120.57 | 118.32 | 118.55 | 551,107 | -1.33(-1.11%) |
Mar 22, 2021 | 118.98 | 120.30 | 118.78 | 119.88 | 816,736 | +1.76(+1.49%) |
Mar 19, 2021 | 117.85 | 118.83 | 116.61 | 118.13 | 1,361,970 | +0.25(+0.21%) |
Mar 18, 2021 | 118.62 | 118.98 | 117.36 | 117.88 | 575,502 | -0.92(-0.78%) |
Mar 17, 2021 | 120.07 | 120.07 | 117.14 | 118.80 | 701,093 | -1.74(-1.44%) |
Mar 16, 2021 | 121.17 | 121.67 | 119.03 | 120.54 | 739,990 | +0.16(+0.13%) |
Mar 15, 2021 | 119.95 | 120.48 | 119.21 | 120.38 | 552,920 | +0.61(+0.51%) |
Mar 12, 2021 | 119.34 | 119.87 | 118.95 | 119.77 | 531,570 | +0.33(+0.28%) |
Mar 11, 2021 | 119.52 | 120.46 | 118.82 | 119.44 | 741,494 | +0.78(+0.65%) |
Mar 10, 2021 | 118.15 | 119.40 | 117.70 | 118.67 | 662,544 | +1.55(+1.33%) |
Mar 09, 2021 | 115.50 | 118.43 | 114.73 | 117.11 | 893,298 | +2.53(+2.21%) |
Mar 08, 2021 | 115.27 | 115.93 | 113.56 | 114.58 | 645,502 | +0.09(+0.08%) |
Mar 05, 2021 | 113.31 | 114.82 | 110.13 | 114.48 | 903,141 | +2.39(+2.14%) |
Mar 04, 2021 | 116.44 | 118.22 | 110.11 | 112.09 | 858,535 | -3.70(-3.20%) |
Mar 03, 2021 | 118.38 | 118.74 | 115.69 | 115.79 | 910,073 | -2.98(-2.51%) |
Mar 02, 2021 | 120.03 | 120.36 | 118.37 | 118.78 | 876,126 | -1.18(-0.98%) |
Mar 01, 2021 | 117.16 | 120.67 | 116.96 | 119.96 | 956,146 | +3.98(+3.43%) |
Feb 26, 2021 | 116.12 | 117.42 | 115.51 | 115.98 | 1,004,833 | -0.30(-0.26%) |
Feb 25, 2021 | 119.93 | 120.11 | 115.86 | 116.28 | 590,662 | -3.84(-3.20%) |
Feb 24, 2021 | 117.36 | 120.86 | 117.06 | 120.12 | 670,236 | +2.26(+1.92%) |
Feb 23, 2021 | 117.91 | 118.86 | 116.20 | 117.86 | 1,103,803 | -1.52(-1.27%) |
Feb 22, 2021 | 119.27 | 119.91 | 119.08 | 119.38 | 824,920 | -0.34(-0.28%) |
Feb 19, 2021 | 119.73 | 120.55 | 119.39 | 119.71 | 947,839 | +0.38(+0.32%) |
Feb 18, 2021 | 121.15 | 122.90 | 118.52 | 119.33 | 1,385,960 | -1.79(-1.47%) |
Feb 17, 2021 | 123.63 | 124.34 | 120.14 | 121.11 | 1,693,200 | -2.78(-2.24%) |
Feb 16, 2021 | 122.86 | 124.78 | 122.56 | 123.89 | 1,426,827 | +1.67(+1.36%) |
Feb 12, 2021 | 121.68 | 122.88 | 121.11 | 122.23 | 739,964 | +1.19(+0.98%) |
Feb 11, 2021 | 120.59 | 121.91 | 119.98 | 121.04 | 768,951 | +1.23(+1.02%) |
Feb 10, 2021 | 119.30 | 120.88 | 118.12 | 119.81 | 1,067,068 | +1.87(+1.59%) |
Feb 09, 2021 | 116.59 | 118.91 | 115.22 | 117.94 | 1,342,404 | +1.85(+1.60%) |
Feb 08, 2021 | 112.56 | 116.88 | 112.03 | 116.09 | 1,302,997 | +3.56(+3.17%) |
Feb 05, 2021 | 112.10 | 113.10 | 111.70 | 112.53 | 513,484 | +0.99(+0.89%) |
Feb 04, 2021 | 111.75 | 112.21 | 110.87 | 111.54 | 493,148 | +0.31(+0.28%) |
Feb 03, 2021 | 110.87 | 111.89 | 110.46 | 111.23 | 474,765 | +0.06(+0.06%) |
Feb 02, 2021 | 110.73 | 111.56 | 110.04 | 111.17 | 842,002 | +1.41(+1.29%) |
Feb 01, 2021 | 107.72 | 109.95 | 107.66 | 109.75 | 658,875 | +2.34(+2.18%) |
Jan 29, 2021 | 109.12 | 109.57 | 106.23 | 107.42 | 1,143,523 | -2.44(-2.22%) |
Jan 28, 2021 | 109.50 | 111.64 | 109.24 | 109.86 | 664,343 | +0.15(+0.14%) |
Jan 27, 2021 | 112.32 | 112.86 | 108.93 | 109.71 | 829,564 | -3.83(-3.38%) |
Jan 26, 2021 | 115.44 | 115.50 | 113.40 | 113.54 | 513,030 | -1.97(-1.71%) |
Jan 25, 2021 | 115.89 | 116.72 | 114.46 | 115.51 | 539,321 | -0.29(-0.25%) |
Jan 22, 2021 | 115.04 | 116.09 | 114.42 | 115.80 | 494,878 | +0.05(+0.04%) |
Jan 21, 2021 | 116.11 | 116.55 | 115.10 | 115.76 | 515,077 | -0.19(-0.16%) |
Jan 20, 2021 | 114.92 | 116.90 | 114.74 | 115.94 | 757,109 | +1.21(+1.05%) |
Jan 19, 2021 | 113.53 | 115.36 | 112.86 | 114.74 | 735,586 | +1.57(+1.39%) |
Jan 15, 2021 | 112.62 | 113.71 | 112.07 | 113.17 | 1,074,018 | +0.12(+0.11%) |
Jan 14, 2021 | 114.13 | 114.13 | 112.50 | 113.05 | 554,024 | +0.09(+0.08%) |
Jan 13, 2021 | 114.30 | 114.43 | 112.58 | 112.96 | 584,178 | -1.15(-1.01%) |
Jan 12, 2021 | 113.47 | 114.31 | 113.03 | 114.11 | 544,075 | +0.74(+0.65%) |
Jan 11, 2021 | 113.52 | 114.50 | 112.96 | 113.37 | 523,851 | -0.70(-0.61%) |
Jan 08, 2021 | 114.50 | 114.97 | 112.89 | 114.07 | 603,199 | +0.39(+0.35%) |
Jan 07, 2021 | 112.01 | 114.79 | 111.89 | 113.68 | 708,821 | +1.95(+1.74%) |
Jan 06, 2021 | 111.00 | 111.91 | 110.28 | 111.73 | 984,997 | +0.86(+0.78%) |
Jan 05, 2021 | 110.47 | 111.22 | 109.61 | 110.88 | 765,168 | -0.22(-0.20%) |