Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 128.63 | 130.11 | 126.75 | 127.06 | 380,026 | -0.37(-0.29%) |
Mar 30, 2021 | 125.13 | 127.86 | 123.49 | 127.43 | 209,123 | +1.93(+1.54%) |
Mar 29, 2021 | 129.20 | 130.27 | 125.00 | 125.50 | 185,828 | -4.38(-3.37%) |
Mar 26, 2021 | 127.77 | 130.81 | 123.61 | 129.88 | 155,400 | +3.19(+2.52%) |
Mar 25, 2021 | 120.96 | 127.34 | 118.84 | 126.69 | 186,635 | +4.37(+3.57%) |
Mar 24, 2021 | 130.09 | 131.84 | 122.28 | 122.32 | 237,196 | -6.49(-5.04%) |
Mar 23, 2021 | 131.21 | 132.00 | 127.58 | 128.81 | 282,133 | -4.35(-3.27%) |
Mar 22, 2021 | 135.11 | 135.11 | 129.61 | 133.16 | 206,001 | -1.22(-0.91%) |
Mar 19, 2021 | 130.45 | 136.19 | 129.50 | 134.38 | 538,000 | +2.98(+2.27%) |
Mar 18, 2021 | 138.80 | 139.67 | 130.78 | 131.40 | 188,204 | -8.86(-6.32%) |
Mar 17, 2021 | 139.12 | 141.00 | 135.88 | 140.26 | 259,950 | -0.62(-0.44%) |
Mar 16, 2021 | 138.95 | 142.71 | 137.44 | 140.88 | 217,890 | +1.65(+1.19%) |
Mar 15, 2021 | 136.85 | 139.60 | 132.99 | 139.23 | 264,127 | +2.70(+1.98%) |
Mar 12, 2021 | 134.06 | 136.82 | 132.48 | 136.53 | 323,500 | +1.22(+0.90%) |
Mar 11, 2021 | 137.72 | 137.82 | 133.17 | 135.31 | 265,567 | -1.27(-0.93%) |
Mar 10, 2021 | 134.48 | 139.25 | 134.48 | 136.58 | 236,695 | +4.12(+3.11%) |
Mar 09, 2021 | 128.83 | 133.27 | 126.49 | 132.46 | 562,722 | +6.34(+5.03%) |
Mar 08, 2021 | 125.36 | 129.99 | 123.87 | 126.12 | 227,037 | +1.95(+1.57%) |
Mar 05, 2021 | 124.12 | 124.27 | 117.59 | 124.17 | 274,800 | +2.46(+2.02%) |
Mar 04, 2021 | 126.44 | 127.33 | 118.05 | 121.71 | 274,226 | -5.56(-4.37%) |
Mar 03, 2021 | 130.40 | 132.89 | 127.15 | 127.27 | 399,614 | -1.34(-1.04%) |
Mar 02, 2021 | 133.14 | 133.14 | 127.86 | 128.61 | 389,011 | -5.67(-4.22%) |
Mar 01, 2021 | 130.35 | 136.96 | 128.53 | 134.28 | 201,584 | +7.13(+5.61%) |
Feb 26, 2021 | 128.92 | 132.83 | 126.06 | 127.15 | 419,400 | -3.85(-2.94%) |
Feb 25, 2021 | 140.80 | 141.88 | 130.70 | 131.00 | 363,095 | -10.75(-7.58%) |
Feb 24, 2021 | 141.74 | 144.25 | 139.49 | 141.75 | 225,584 | +1.51(+1.08%) |
Feb 23, 2021 | 137.04 | 140.67 | 130.90 | 140.24 | 271,047 | +1.30(+0.94%) |
Feb 22, 2021 | 136.85 | 141.29 | 135.67 | 138.94 | 290,699 | +1.06(+0.77%) |
Feb 19, 2021 | 135.59 | 140.38 | 135.46 | 137.88 | 774,400 | +3.37(+2.51%) |
Feb 18, 2021 | 135.93 | 139.57 | 134.29 | 134.51 | 261,212 | -0.55(-0.41%) |
Feb 17, 2021 | 132.24 | 135.97 | 131.12 | 135.06 | 209,756 | +1.28(+0.96%) |
Feb 16, 2021 | 135.37 | 138.91 | 132.66 | 133.78 | 149,048 | -0.56(-0.42%) |
Feb 12, 2021 | 133.66 | 135.91 | 131.37 | 134.34 | 301,300 | -0.09(-0.07%) |
Feb 11, 2021 | 138.95 | 140.40 | 132.31 | 134.43 | 296,050 | -3.07(-2.23%) |
Feb 10, 2021 | 141.71 | 143.29 | 136.18 | 137.50 | 202,710 | -2.12(-1.52%) |
Feb 09, 2021 | 140.35 | 142.74 | 138.09 | 139.62 | 303,825 | -0.20(-0.14%) |
Feb 08, 2021 | 138.28 | 141.34 | 137.00 | 139.82 | 162,815 | +3.91(+2.88%) |
Feb 05, 2021 | 132.83 | 136.05 | 131.54 | 135.91 | 203,000 | +5.21(+3.99%) |
Feb 04, 2021 | 129.94 | 133.14 | 129.38 | 130.70 | 192,456 | +1.46(+1.13%) |
Feb 03, 2021 | 127.06 | 129.69 | 124.43 | 129.24 | 133,340 | +1.88(+1.48%) |
Feb 02, 2021 | 126.65 | 129.11 | 124.28 | 127.36 | 174,567 | +3.05(+2.45%) |
Feb 01, 2021 | 121.83 | 124.92 | 118.57 | 124.31 | 155,272 | +4.67(+3.90%) |
Jan 29, 2021 | 125.32 | 125.32 | 118.11 | 119.64 | 173,400 | -2.55(-2.09%) |
Jan 28, 2021 | 124.70 | 126.07 | 120.20 | 122.19 | 172,117 | -0.69(-0.56%) |
Jan 27, 2021 | 120.22 | 126.02 | 120.10 | 122.88 | 218,093 | -1.36(-1.09%) |
Jan 26, 2021 | 125.24 | 126.23 | 123.24 | 124.24 | 128,358 | -0.12(-0.10%) |
Jan 25, 2021 | 123.91 | 127.41 | 120.54 | 124.36 | 250,819 | -0.29(-0.23%) |
Jan 22, 2021 | 125.52 | 127.12 | 123.52 | 124.65 | 227,300 | -1.44(-1.14%) |
Jan 21, 2021 | 129.45 | 129.52 | 126.01 | 126.09 | 189,261 | -2.46(-1.91%) |
Jan 20, 2021 | 125.80 | 130.86 | 125.67 | 128.55 | 222,266 | +4.51(+3.64%) |
Jan 19, 2021 | 126.94 | 127.27 | 123.02 | 124.04 | 243,226 | -0.51(-0.41%) |
Jan 15, 2021 | 125.77 | 126.87 | 120.37 | 124.55 | 255,200 | -2.82(-2.21%) |
Jan 14, 2021 | 127.09 | 128.50 | 125.14 | 127.37 | 265,704 | +1.54(+1.22%) |
Jan 13, 2021 | 126.45 | 128.02 | 125.41 | 125.83 | 221,419 | -1.42(-1.12%) |
Jan 12, 2021 | 123.83 | 128.90 | 122.75 | 127.25 | 208,668 | +3.65(+2.95%) |
Jan 11, 2021 | 118.29 | 124.15 | 109.00 | 123.60 | 235,861 | +4.56(+3.83%) |
Jan 08, 2021 | 119.43 | 120.00 | 117.47 | 119.04 | 238,700 | +0.84(+0.71%) |
Jan 07, 2021 | 114.75 | 118.45 | 114.75 | 118.20 | 205,572 | +4.75(+4.19%) |
Jan 06, 2021 | 108.94 | 114.57 | 108.94 | 113.45 | 323,955 | +5.29(+4.89%) |
Jan 05, 2021 | 103.62 | 108.63 | 103.56 | 108.16 | 242,285 | +4.75(+4.59%) |