Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 146.95 | 150.85 | 140.34 | 143.49 | 548,379 | -2.65(-1.81%) |
Mar 30, 2021 | 135.38 | 147.43 | 135.33 | 146.14 | 351,235 | +9.93(+7.29%) |
Mar 29, 2021 | 141.58 | 144.46 | 135.99 | 136.21 | 421,165 | -4.61(-3.27%) |
Mar 26, 2021 | 138.60 | 141.46 | 135.45 | 140.82 | 267,500 | +3.92(+2.86%) |
Mar 25, 2021 | 127.42 | 138.65 | 125.13 | 136.90 | 368,011 | +5.59(+4.26%) |
Mar 24, 2021 | 139.30 | 142.90 | 130.88 | 131.31 | 475,360 | -5.51(-4.03%) |
Mar 23, 2021 | 139.44 | 143.34 | 135.45 | 136.82 | 383,084 | -3.81(-2.71%) |
Mar 22, 2021 | 145.39 | 145.75 | 138.30 | 140.63 | 450,039 | -3.20(-2.22%) |
Mar 19, 2021 | 136.87 | 145.62 | 136.87 | 143.83 | 1,148,700 | +6.23(+4.53%) |
Mar 18, 2021 | 137.35 | 145.66 | 135.35 | 137.60 | 499,645 | +0.28(+0.20%) |
Mar 17, 2021 | 139.99 | 140.26 | 134.36 | 137.32 | 654,885 | -4.78(-3.36%) |
Mar 16, 2021 | 148.50 | 149.98 | 137.56 | 142.10 | 570,069 | -4.87(-3.31%) |
Mar 15, 2021 | 142.27 | 149.16 | 141.45 | 146.97 | 461,373 | +4.74(+3.33%) |
Mar 12, 2021 | 138.78 | 144.44 | 138.01 | 142.23 | 518,000 | +2.87(+2.06%) |
Mar 11, 2021 | 142.86 | 145.00 | 138.84 | 139.36 | 534,907 | +1.28(+0.93%) |
Mar 10, 2021 | 137.87 | 142.00 | 134.19 | 138.08 | 425,633 | +2.51(+1.85%) |
Mar 09, 2021 | 140.83 | 143.00 | 135.17 | 135.57 | 664,249 | -1.80(-1.31%) |
Mar 08, 2021 | 133.00 | 138.96 | 130.46 | 137.37 | 608,368 | +6.14(+4.68%) |
Mar 05, 2021 | 123.63 | 131.41 | 117.50 | 131.23 | 909,700 | +8.11(+6.59%) |
Mar 04, 2021 | 140.01 | 140.88 | 122.06 | 123.12 | 983,060 | -18.21(-12.88%) |
Mar 03, 2021 | 145.66 | 147.69 | 139.91 | 141.33 | 693,527 | -1.76(-1.23%) |
Mar 02, 2021 | 143.15 | 151.44 | 142.34 | 143.09 | 610,402 | +0.05(+0.03%) |
Mar 01, 2021 | 140.36 | 147.27 | 139.43 | 143.04 | 736,186 | +5.91(+4.31%) |
Feb 26, 2021 | 140.00 | 141.75 | 132.89 | 137.13 | 705,300 | +1.10(+0.81%) |
Feb 25, 2021 | 134.41 | 144.31 | 133.71 | 136.03 | 1,728,949 | +2.77(+2.08%) |
Feb 24, 2021 | 127.64 | 134.29 | 124.92 | 133.26 | 564,541 | +5.20(+4.06%) |
Feb 23, 2021 | 122.81 | 130.65 | 117.11 | 128.06 | 470,308 | +1.38(+1.09%) |
Feb 22, 2021 | 121.86 | 130.20 | 120.47 | 126.68 | 619,726 | +4.75(+3.90%) |
Feb 19, 2021 | 122.48 | 123.49 | 115.23 | 121.93 | 473,700 | +0.69(+0.57%) |
Feb 18, 2021 | 135.50 | 135.50 | 119.60 | 121.24 | 801,642 | +1.23(+1.02%) |
Feb 17, 2021 | 122.45 | 123.16 | 116.65 | 120.01 | 675,480 | -2.50(-2.04%) |
Feb 16, 2021 | 130.68 | 130.69 | 122.12 | 122.51 | 472,805 | -7.28(-5.61%) |
Feb 12, 2021 | 130.36 | 133.61 | 128.63 | 129.79 | 265,800 | -1.18(-0.90%) |
Feb 11, 2021 | 128.84 | 132.93 | 128.84 | 130.97 | 931,888 | +5.03(+3.99%) |
Feb 10, 2021 | 125.96 | 127.09 | 120.24 | 125.94 | 482,961 | +1.65(+1.33%) |
Feb 09, 2021 | 119.93 | 124.77 | 119.57 | 124.29 | 373,123 | +4.75(+3.97%) |
Feb 08, 2021 | 115.24 | 120.14 | 115.01 | 119.54 | 400,552 | +4.85(+4.23%) |
Feb 05, 2021 | 110.58 | 115.46 | 109.05 | 114.69 | 313,700 | +4.08(+3.69%) |
Feb 04, 2021 | 104.27 | 110.99 | 104.27 | 110.61 | 380,296 | +3.83(+3.59%) |
Feb 03, 2021 | 106.49 | 108.62 | 105.67 | 106.78 | 371,430 | +0.32(+0.30%) |
Feb 02, 2021 | 105.92 | 108.01 | 104.72 | 106.46 | 328,887 | +2.02(+1.93%) |
Feb 01, 2021 | 107.08 | 107.70 | 99.46 | 104.44 | 305,467 | -3.30(-3.06%) |
Jan 29, 2021 | 108.64 | 112.54 | 105.82 | 107.74 | 626,100 | +0.51(+0.48%) |
Jan 28, 2021 | 108.48 | 116.50 | 104.12 | 107.23 | 636,890 | -1.02(-0.94%) |
Jan 27, 2021 | 99.23 | 108.83 | 99.00 | 108.25 | 598,973 | +6.71(+6.61%) |
Jan 26, 2021 | 100.66 | 102.33 | 97.42 | 101.54 | 342,590 | +0.98(+0.97%) |
Jan 25, 2021 | 99.97 | 108.11 | 99.64 | 100.56 | 597,563 | +1.02(+1.02%) |
Jan 22, 2021 | 95.34 | 99.93 | 94.87 | 99.54 | 259,400 | +2.72(+2.81%) |
Jan 21, 2021 | 97.33 | 98.85 | 96.45 | 96.82 | 242,114 | +0.16(+0.17%) |
Jan 20, 2021 | 95.67 | 97.24 | 94.44 | 96.66 | 219,575 | +0.53(+0.55%) |
Jan 19, 2021 | 96.86 | 97.54 | 93.30 | 96.13 | 251,854 | +1.18(+1.24%) |
Jan 15, 2021 | 97.75 | 97.75 | 93.17 | 94.95 | 302,900 | -3.73(-3.78%) |
Jan 14, 2021 | 94.20 | 99.50 | 94.20 | 98.68 | 497,904 | +7.55(+8.28%) |
Jan 13, 2021 | 92.25 | 93.93 | 90.92 | 91.13 | 281,212 | -0.88(-0.96%) |
Jan 12, 2021 | 91.15 | 94.76 | 90.88 | 92.01 | 432,970 | +3.00(+3.37%) |
Jan 11, 2021 | 87.01 | 91.40 | 87.01 | 89.01 | 240,378 | +0.90(+1.02%) |
Jan 08, 2021 | 88.74 | 89.22 | 86.89 | 88.11 | 317,300 | +0.26(+0.30%) |
Jan 07, 2021 | 86.95 | 88.34 | 85.67 | 87.85 | 289,475 | +1.08(+1.24%) |
Jan 06, 2021 | 82.83 | 87.10 | 82.83 | 86.77 | 379,868 | +4.18(+5.06%) |
Jan 05, 2021 | 79.20 | 83.97 | 79.20 | 82.59 | 465,778 | +3.23(+4.07%) |