Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 146.33 | 148.29 | 146.33 | 147.34 | 399,734 | +0.69(+0.47%) |
Mar 30, 2021 | 144.06 | 146.73 | 144.06 | 146.65 | 186,966 | +2.86(+1.99%) |
Mar 29, 2021 | 146.62 | 149.01 | 142.49 | 143.79 | 321,431 | -2.82(-1.92%) |
Mar 26, 2021 | 144.81 | 146.71 | 142.45 | 146.61 | 237,139 | +3.45(+2.41%) |
Mar 25, 2021 | 135.33 | 143.51 | 135.28 | 143.16 | 342,205 | +6.83(+5.01%) |
Mar 24, 2021 | 137.11 | 142.31 | 136.14 | 136.32 | 470,028 | +0.30(+0.22%) |
Mar 23, 2021 | 140.18 | 141.50 | 135.77 | 136.03 | 433,869 | -6.23(-4.38%) |
Mar 22, 2021 | 145.26 | 145.63 | 141.03 | 142.26 | 265,497 | -2.65(-1.83%) |
Mar 19, 2021 | 146.02 | 146.91 | 142.47 | 144.91 | 441,542 | -0.11(-0.08%) |
Mar 18, 2021 | 147.41 | 149.14 | 144.87 | 145.02 | 328,482 | -2.88(-1.95%) |
Mar 17, 2021 | 143.11 | 148.05 | 140.85 | 147.90 | 382,554 | +4.73(+3.30%) |
Mar 16, 2021 | 144.31 | 145.73 | 141.52 | 143.17 | 341,189 | -3.69(-2.51%) |
Mar 15, 2021 | 147.31 | 148.79 | 145.13 | 146.86 | 247,697 | +0.26(+0.18%) |
Mar 12, 2021 | 144.86 | 147.31 | 144.33 | 146.59 | 252,510 | +2.81(+1.96%) |
Mar 11, 2021 | 144.36 | 145.39 | 142.46 | 143.78 | 222,811 | -0.86(-0.60%) |
Mar 10, 2021 | 142.13 | 145.15 | 141.40 | 144.64 | 359,746 | +3.84(+2.73%) |
Mar 09, 2021 | 143.47 | 143.82 | 139.51 | 140.80 | 575,016 | -1.74(-1.22%) |
Mar 08, 2021 | 140.51 | 143.30 | 140.30 | 142.54 | 391,827 | +3.34(+2.40%) |
Mar 05, 2021 | 137.70 | 139.75 | 133.32 | 139.20 | 332,652 | +3.46(+2.55%) |
Mar 04, 2021 | 136.77 | 137.85 | 132.52 | 135.74 | 267,786 | -0.03(-0.03%) |
Mar 03, 2021 | 134.36 | 137.58 | 133.19 | 135.77 | 360,412 | +1.84(+1.37%) |
Mar 02, 2021 | 136.01 | 136.46 | 133.38 | 133.93 | 259,395 | -1.85(-1.36%) |
Mar 01, 2021 | 134.71 | 136.26 | 133.46 | 135.78 | 307,179 | +3.79(+2.87%) |
Feb 26, 2021 | 133.00 | 133.78 | 129.06 | 131.99 | 226,813 | +0.67(+0.51%) |
Feb 25, 2021 | 135.49 | 135.49 | 130.49 | 131.31 | 377,428 | -3.67(-2.72%) |
Feb 24, 2021 | 129.36 | 136.36 | 129.13 | 134.98 | 400,388 | +5.44(+4.20%) |
Feb 23, 2021 | 128.17 | 133.23 | 125.88 | 129.54 | 552,576 | -5.11(-3.80%) |
Feb 22, 2021 | 130.60 | 135.66 | 130.07 | 134.65 | 434,178 | +4.05(+3.10%) |
Feb 19, 2021 | 128.73 | 131.81 | 128.51 | 130.61 | 301,558 | +2.64(+2.06%) |
Feb 18, 2021 | 123.91 | 128.41 | 123.58 | 127.96 | 284,192 | +3.31(+2.66%) |
Feb 17, 2021 | 123.88 | 126.09 | 123.24 | 124.65 | 353,185 | -0.68(-0.54%) |
Feb 16, 2021 | 127.72 | 127.84 | 123.82 | 125.33 | 259,950 | -2.08(-1.63%) |
Feb 12, 2021 | 127.64 | 128.31 | 124.90 | 127.41 | 300,267 | -0.46(-0.36%) |
Feb 11, 2021 | 127.84 | 128.34 | 125.94 | 127.87 | 310,329 | +0.35(+0.27%) |
Feb 10, 2021 | 127.24 | 129.54 | 126.98 | 127.52 | 221,556 | +0.28(+0.22%) |
Feb 09, 2021 | 125.92 | 128.47 | 125.36 | 127.24 | 393,908 | +0.36(+0.28%) |
Feb 08, 2021 | 125.42 | 127.33 | 123.83 | 126.88 | 345,755 | +0.95(+0.75%) |
Feb 05, 2021 | 126.82 | 128.18 | 124.72 | 125.94 | 245,705 | +0.46(+0.37%) |
Feb 04, 2021 | 122.89 | 126.85 | 121.84 | 125.47 | 329,729 | +3.50(+2.87%) |
Feb 03, 2021 | 118.56 | 123.43 | 118.56 | 121.97 | 311,625 | +3.09(+2.60%) |
Feb 02, 2021 | 120.00 | 120.00 | 117.93 | 118.88 | 299,561 | +1.09(+0.93%) |
Feb 01, 2021 | 115.41 | 118.09 | 113.50 | 117.79 | 278,028 | +2.47(+2.14%) |
Jan 29, 2021 | 116.76 | 117.82 | 114.10 | 115.32 | 450,577 | -2.74(-2.32%) |
Jan 28, 2021 | 118.16 | 119.57 | 115.23 | 118.05 | 289,193 | +1.59(+1.36%) |
Jan 27, 2021 | 113.94 | 118.62 | 113.73 | 116.47 | 381,919 | +0.31(+0.26%) |
Jan 26, 2021 | 120.69 | 120.81 | 115.91 | 116.16 | 236,318 | -2.98(-2.50%) |
Jan 25, 2021 | 118.29 | 121.38 | 117.83 | 119.14 | 281,450 | -0.08(-0.06%) |
Jan 22, 2021 | 118.98 | 119.42 | 117.08 | 119.22 | 192,668 | -0.06(-0.05%) |
Jan 21, 2021 | 121.39 | 121.91 | 118.98 | 119.28 | 218,628 | -2.72(-2.23%) |
Jan 20, 2021 | 120.13 | 122.70 | 119.37 | 122.00 | 315,453 | +1.49(+1.24%) |
Jan 19, 2021 | 120.65 | 121.61 | 119.12 | 120.51 | 208,133 | +0.29(+0.24%) |
Jan 15, 2021 | 121.55 | 121.64 | 118.21 | 120.22 | 293,461 | -1.73(-1.42%) |
Jan 14, 2021 | 120.83 | 123.56 | 120.56 | 121.95 | 276,496 | +2.54(+2.13%) |
Jan 13, 2021 | 119.36 | 120.43 | 118.46 | 119.41 | 218,893 | -0.73(-0.61%) |
Jan 12, 2021 | 118.16 | 121.51 | 117.66 | 120.14 | 340,411 | +2.48(+2.11%) |
Jan 11, 2021 | 114.11 | 118.56 | 113.80 | 117.66 | 309,706 | +1.30(+1.11%) |
Jan 08, 2021 | 114.86 | 116.52 | 114.47 | 116.36 | 469,116 | +1.93(+1.69%) |
Jan 07, 2021 | 114.47 | 115.35 | 113.03 | 114.43 | 308,116 | +0.26(+0.22%) |
Jan 06, 2021 | 110.80 | 115.44 | 110.80 | 114.17 | 377,351 | +3.57(+3.23%) |
Jan 05, 2021 | 108.06 | 111.04 | 108.06 | 110.60 | 339,569 | +2.77(+2.57%) |