Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 116.40 | 118.03 | 115.42 | 117.08 | 718,630 | +1.31(+1.13%) |
Mar 30, 2021 | 114.58 | 116.96 | 114.58 | 115.78 | 910,089 | -1.57(-1.34%) |
Mar 29, 2021 | 114.92 | 117.48 | 114.50 | 117.35 | 634,280 | +2.03(+1.76%) |
Mar 26, 2021 | 114.33 | 115.57 | 113.29 | 115.32 | 615,299 | +1.72(+1.51%) |
Mar 25, 2021 | 113.78 | 114.37 | 113.26 | 113.60 | 680,694 | -0.58(-0.51%) |
Mar 24, 2021 | 115.02 | 115.42 | 113.92 | 114.18 | 849,448 | -0.99(-0.86%) |
Mar 23, 2021 | 114.71 | 115.94 | 114.22 | 115.17 | 753,300 | -0.19(-0.16%) |
Mar 22, 2021 | 114.97 | 116.48 | 114.97 | 115.36 | 696,390 | -0.83(-0.72%) |
Mar 19, 2021 | 115.30 | 116.27 | 114.88 | 116.19 | 2,081,423 | +0.94(+0.82%) |
Mar 18, 2021 | 114.39 | 116.59 | 114.33 | 115.24 | 873,628 | -0.93(-0.80%) |
Mar 17, 2021 | 114.71 | 117.08 | 113.74 | 116.17 | 887,793 | +0.88(+0.76%) |
Mar 16, 2021 | 114.94 | 115.86 | 113.94 | 115.29 | 850,845 | +0.66(+0.58%) |
Mar 15, 2021 | 113.65 | 114.94 | 112.86 | 114.63 | 1,231,450 | +1.95(+1.73%) |
Mar 12, 2021 | 109.36 | 112.85 | 108.26 | 112.67 | 1,042,049 | +1.76(+1.58%) |
Mar 11, 2021 | 107.52 | 111.21 | 107.52 | 110.92 | 1,674,750 | +5.28(+5.00%) |
Mar 10, 2021 | 104.78 | 106.01 | 102.99 | 105.64 | 2,163,308 | +1.83(+1.76%) |
Mar 09, 2021 | 104.51 | 106.83 | 103.73 | 103.81 | 1,023,607 | +2.56(+2.52%) |
Mar 08, 2021 | 102.27 | 103.05 | 101.17 | 101.25 | 905,292 | -0.51(-0.50%) |
Mar 05, 2021 | 100.71 | 102.02 | 98.73 | 101.76 | 749,573 | +0.91(+0.90%) |
Mar 04, 2021 | 100.03 | 103.09 | 99.44 | 100.85 | 1,405,761 | +0.45(+0.44%) |
Mar 03, 2021 | 101.33 | 101.35 | 98.20 | 100.41 | 1,862,385 | -2.94(-2.84%) |
Mar 02, 2021 | 99.17 | 104.27 | 99.03 | 103.34 | 1,073,872 | +4.66(+4.72%) |
Mar 01, 2021 | 100.12 | 101.60 | 98.18 | 98.69 | 1,127,590 | -0.80(-0.80%) |
Feb 26, 2021 | 102.56 | 103.18 | 99.24 | 99.49 | 984,083 | -3.90(-3.78%) |
Feb 25, 2021 | 104.74 | 106.02 | 102.23 | 103.39 | 689,769 | -2.37(-2.24%) |
Feb 24, 2021 | 103.02 | 106.84 | 101.98 | 105.76 | 653,912 | +1.46(+1.40%) |
Feb 23, 2021 | 107.60 | 107.72 | 104.17 | 104.30 | 721,593 | -3.99(-3.68%) |
Feb 22, 2021 | 104.80 | 108.72 | 104.36 | 108.29 | 842,089 | +4.86(+4.70%) |
Feb 19, 2021 | 104.91 | 105.56 | 102.79 | 103.43 | 1,091,980 | -1.96(-1.86%) |
Feb 18, 2021 | 106.72 | 107.63 | 104.86 | 105.39 | 822,569 | -1.11(-1.04%) |
Feb 17, 2021 | 109.71 | 109.72 | 105.33 | 106.49 | 1,284,702 | -4.37(-3.94%) |
Feb 16, 2021 | 111.57 | 113.27 | 110.74 | 110.86 | 779,147 | -1.77(-1.57%) |
Feb 12, 2021 | 113.56 | 113.84 | 112.19 | 112.63 | 502,261 | -1.61(-1.41%) |
Feb 11, 2021 | 115.73 | 116.00 | 113.85 | 114.24 | 396,489 | -1.41(-1.22%) |
Feb 10, 2021 | 116.20 | 116.53 | 114.53 | 115.65 | 477,025 | +0.75(+0.66%) |
Feb 09, 2021 | 114.34 | 115.15 | 113.59 | 114.90 | 509,757 | +1.02(+0.90%) |
Feb 08, 2021 | 114.06 | 114.29 | 113.06 | 113.88 | 699,473 | +1.34(+1.19%) |
Feb 05, 2021 | 110.87 | 112.57 | 110.87 | 112.54 | 496,344 | +1.32(+1.19%) |
Feb 04, 2021 | 110.21 | 112.09 | 109.38 | 111.22 | 883,603 | -1.24(-1.10%) |
Feb 03, 2021 | 112.11 | 112.95 | 111.52 | 112.45 | 674,113 | -0.10(-0.09%) |
Feb 02, 2021 | 112.30 | 113.98 | 112.02 | 112.56 | 581,887 | -1.48(-1.30%) |
Feb 01, 2021 | 113.98 | 114.67 | 112.18 | 114.03 | 877,722 | +3.11(+2.80%) |
Jan 29, 2021 | 115.28 | 115.28 | 110.41 | 110.93 | 943,635 | -2.09(-1.85%) |
Jan 28, 2021 | 113.84 | 115.66 | 112.07 | 113.02 | 963,361 | +0.57(+0.50%) |
Jan 27, 2021 | 114.43 | 114.67 | 112.17 | 112.45 | 734,683 | -2.39(-2.08%) |
Jan 26, 2021 | 114.12 | 115.77 | 113.74 | 114.84 | 686,864 | +0.59(+0.52%) |
Jan 25, 2021 | 114.86 | 116.92 | 113.71 | 114.25 | 478,480 | -0.36(-0.32%) |
Jan 22, 2021 | 113.73 | 115.86 | 112.85 | 114.61 | 378,444 | -0.96(-0.83%) |
Jan 21, 2021 | 116.19 | 116.45 | 114.61 | 115.57 | 478,689 | -0.45(-0.39%) |
Jan 20, 2021 | 114.08 | 116.96 | 113.84 | 116.01 | 823,795 | +3.26(+2.89%) |
Jan 19, 2021 | 113.30 | 113.95 | 111.96 | 112.75 | 562,788 | +0.08(+0.07%) |
Jan 15, 2021 | 114.53 | 115.13 | 112.54 | 112.67 | 528,939 | -2.32(-2.02%) |
Jan 14, 2021 | 116.76 | 117.36 | 114.92 | 114.99 | 420,024 | -1.78(-1.52%) |
Jan 13, 2021 | 117.72 | 118.38 | 116.32 | 116.77 | 514,726 | -1.42(-1.20%) |
Jan 12, 2021 | 117.52 | 118.51 | 116.48 | 118.19 | 471,032 | +0.72(+0.62%) |
Jan 11, 2021 | 117.68 | 119.76 | 117.37 | 117.46 | 553,134 | -1.80(-1.51%) |
Jan 08, 2021 | 119.84 | 120.61 | 116.69 | 119.27 | 750,111 | -2.87(-2.35%) |
Jan 07, 2021 | 121.29 | 122.31 | 119.69 | 122.14 | 467,979 | +0.18(+0.15%) |
Jan 06, 2021 | 121.31 | 123.29 | 119.77 | 121.96 | 651,020 | -1.14(-0.93%) |
Jan 05, 2021 | 123.51 | 123.78 | 121.11 | 123.11 | 604,140 | +0.62(+0.51%) |