Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 129.89 | 134.43 | 129.56 | 133.21 | 31,523,166 | +4.75(+3.70%) |
Mar 30, 2021 | 128.16 | 129.49 | 126.79 | 128.46 | 20,049,168 | -0.76(-0.59%) |
Mar 29, 2021 | 127.94 | 130.36 | 126.74 | 129.22 | 27,402,060 | +1.09(+0.85%) |
Mar 26, 2021 | 125.29 | 128.30 | 123.48 | 128.13 | 36,470,468 | +3.03(+2.43%) |
Mar 25, 2021 | 124.74 | 126.89 | 122.47 | 125.10 | 29,543,964 | -1.08(-0.85%) |
Mar 24, 2021 | 131.25 | 131.32 | 126.11 | 126.17 | 24,608,598 | -4.27(-3.27%) |
Mar 23, 2021 | 132.28 | 133.18 | 129.95 | 130.44 | 22,235,562 | -1.15(-0.88%) |
Mar 22, 2021 | 128.87 | 133.67 | 128.81 | 131.60 | 29,827,088 | +3.40(+2.65%) |
Mar 19, 2021 | 127.24 | 128.95 | 125.87 | 128.20 | 29,980,958 | +1.23(+0.97%) |
Mar 18, 2021 | 131.10 | 131.57 | 126.91 | 126.97 | 29,469,052 | -6.17(-4.64%) |
Mar 17, 2021 | 130.13 | 134.26 | 129.63 | 133.14 | 24,411,736 | +0.50(+0.38%) |
Mar 16, 2021 | 133.29 | 134.85 | 130.90 | 132.64 | 27,245,742 | +1.00(+0.76%) |
Mar 15, 2021 | 128.39 | 131.80 | 127.41 | 131.65 | 22,268,058 | +3.35(+2.61%) |
Mar 12, 2021 | 126.23 | 128.63 | 125.65 | 128.30 | 24,445,376 | -1.37(-1.06%) |
Mar 11, 2021 | 129.24 | 130.20 | 127.09 | 129.67 | 30,005,186 | +5.24(+4.21%) |
Mar 10, 2021 | 127.74 | 129.54 | 124.32 | 124.43 | 38,476,592 | -0.52(-0.42%) |
Mar 09, 2021 | 121.06 | 125.91 | 120.35 | 124.95 | 52,186,208 | +9.29(+8.03%) |
Mar 08, 2021 | 124.21 | 124.42 | 115.39 | 115.66 | 54,316,924 | -8.66(-6.97%) |
Mar 05, 2021 | 125.20 | 125.20 | 116.52 | 124.32 | 54,412,244 | +0.91(+0.74%) |
Mar 04, 2021 | 127.70 | 129.44 | 120.55 | 123.41 | 57,307,160 | -4.34(-3.39%) |
Mar 03, 2021 | 133.94 | 134.20 | 127.69 | 127.75 | 37,713,372 | -6.00(-4.49%) |
Mar 02, 2021 | 138.67 | 138.88 | 133.64 | 133.75 | 26,406,460 | -4.34(-3.15%) |
Mar 01, 2021 | 138.42 | 138.92 | 135.21 | 138.09 | 35,293,348 | +1.27(+0.93%) |
Feb 26, 2021 | 137.20 | 138.22 | 133.29 | 136.82 | 50,211,512 | +4.06(+3.06%) |
Feb 25, 2021 | 140.12 | 143.41 | 131.85 | 132.76 | 81,910,920 | -11.89(-8.22%) |
Feb 24, 2021 | 140.89 | 144.72 | 137.24 | 144.65 | 44,091,692 | +3.56(+2.52%) |
Feb 23, 2021 | 140.42 | 142.05 | 133.58 | 141.09 | 39,188,792 | -2.13(-1.49%) |
Feb 22, 2021 | 147.34 | 150.97 | 142.91 | 143.22 | 32,538,826 | -5.69(-3.82%) |
Feb 19, 2021 | 149.89 | 151.41 | 148.12 | 148.91 | 27,236,796 | +0.97(+0.66%) |
Feb 18, 2021 | 146.94 | 148.38 | 145.41 | 147.94 | 23,443,014 | -0.77(-0.52%) |
Feb 17, 2021 | 151.35 | 151.88 | 147.45 | 148.71 | 27,556,788 | -4.23(-2.77%) |
Feb 16, 2021 | 150.22 | 153.36 | 149.15 | 152.94 | 32,231,772 | +3.68(+2.47%) |
Feb 12, 2021 | 150.14 | 152.55 | 147.40 | 149.26 | 37,564,412 | -2.89(-1.90%) |
Feb 11, 2021 | 149.45 | 152.36 | 148.90 | 152.15 | 45,088,420 | +4.85(+3.30%) |
Feb 10, 2021 | 144.29 | 148.70 | 143.08 | 147.29 | 48,511,288 | +5.00(+3.51%) |
Feb 09, 2021 | 143.07 | 145.49 | 141.89 | 142.29 | 28,790,758 | -1.75(-1.22%) |
Feb 08, 2021 | 136.95 | 144.40 | 136.95 | 144.05 | 43,477,768 | +8.46(+6.24%) |
Feb 05, 2021 | 136.93 | 137.05 | 135.14 | 135.59 | 16,955,288 | -0.73(-0.54%) |
Feb 04, 2021 | 134.99 | 136.41 | 133.06 | 136.32 | 20,151,908 | +1.33(+0.99%) |
Feb 03, 2021 | 136.04 | 138.99 | 134.84 | 134.99 | 24,565,440 | -0.26(-0.19%) |
Feb 02, 2021 | 133.67 | 135.40 | 132.54 | 135.25 | 22,042,214 | +3.19(+2.42%) |
Feb 01, 2021 | 130.22 | 132.39 | 128.72 | 132.06 | 21,705,566 | +2.47(+1.90%) |
Jan 29, 2021 | 130.44 | 133.03 | 128.81 | 129.59 | 27,219,554 | -0.61(-0.47%) |
Jan 28, 2021 | 129.66 | 133.08 | 129.30 | 130.20 | 22,798,210 | +1.33(+1.03%) |
Jan 27, 2021 | 131.99 | 132.01 | 127.64 | 128.87 | 37,071,764 | -5.16(-3.85%) |
Jan 26, 2021 | 135.48 | 136.12 | 133.56 | 134.03 | 16,365,296 | -2.18(-1.60%) |
Jan 25, 2021 | 137.49 | 137.96 | 132.05 | 136.21 | 25,154,942 | -0.59(-0.43%) |
Jan 22, 2021 | 137.08 | 138.09 | 135.95 | 136.80 | 24,740,092 | -1.55(-1.12%) |
Jan 21, 2021 | 133.87 | 139.66 | 132.22 | 138.35 | 33,798,504 | +5.01(+3.75%) |
Jan 20, 2021 | 130.81 | 133.99 | 130.26 | 133.34 | 25,805,094 | +3.40(+2.61%) |
Jan 19, 2021 | 129.85 | 130.63 | 128.14 | 129.94 | 22,497,230 | +1.65(+1.29%) |
Jan 15, 2021 | 131.97 | 132.94 | 128.18 | 128.29 | 27,843,830 | -3.40(-2.58%) |
Jan 14, 2021 | 135.43 | 135.68 | 131.49 | 131.69 | 28,293,646 | -3.31(-2.45%) |
Jan 13, 2021 | 134.58 | 135.93 | 133.53 | 135.00 | 21,015,334 | +0.47(+0.35%) |
Jan 12, 2021 | 137.20 | 137.22 | 133.13 | 134.53 | 29,179,692 | -1.36(-1.00%) |
Jan 11, 2021 | 133.87 | 139.28 | 133.31 | 135.89 | 51,957,228 | +3.44(+2.60%) |
Jan 08, 2021 | 133.31 | 133.89 | 130.11 | 132.45 | 29,322,126 | -0.67(-0.50%) |
Jan 07, 2021 | 129.37 | 133.46 | 128.56 | 133.12 | 46,179,028 | +7.28(+5.78%) |
Jan 06, 2021 | 131.91 | 132.14 | 125.56 | 125.85 | 58,046,996 | -7.88(-5.90%) |
Jan 05, 2021 | 130.69 | 134.12 | 130.56 | 133.73 | 32,233,040 | +2.91(+2.22%) |