Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 122.55 | 124.95 | 122.19 | 124.08 | 8,932,480 | +2.32(+1.91%) |
Mar 30, 2021 | 121.81 | 122.81 | 120.78 | 121.76 | 7,581,074 | -1.09(-0.88%) |
Mar 29, 2021 | 124.03 | 124.78 | 121.44 | 122.84 | 10,417,901 | -1.61(-1.29%) |
Mar 26, 2021 | 118.90 | 124.79 | 118.89 | 124.45 | 11,830,970 | +5.34(+4.49%) |
Mar 25, 2021 | 118.53 | 119.45 | 116.41 | 119.11 | 11,174,517 | +0.09(+0.08%) |
Mar 24, 2021 | 124.45 | 124.52 | 118.95 | 119.02 | 11,700,750 | -5.00(-4.03%) |
Mar 23, 2021 | 125.40 | 125.73 | 122.97 | 124.01 | 7,934,291 | -1.47(-1.17%) |
Mar 22, 2021 | 124.42 | 126.85 | 124.09 | 125.48 | 9,654,911 | +2.87(+2.34%) |
Mar 19, 2021 | 121.46 | 123.98 | 120.88 | 122.61 | 18,807,090 | +1.19(+0.98%) |
Mar 18, 2021 | 123.94 | 125.02 | 121.34 | 121.42 | 10,239,424 | -3.90(-3.11%) |
Mar 17, 2021 | 122.88 | 126.89 | 121.36 | 125.32 | 11,514,158 | +0.25(+0.20%) |
Mar 16, 2021 | 124.36 | 126.75 | 123.80 | 125.07 | 11,149,348 | +1.88(+1.53%) |
Mar 15, 2021 | 121.71 | 123.30 | 120.83 | 123.19 | 8,344,250 | +1.55(+1.28%) |
Mar 12, 2021 | 121.56 | 121.96 | 119.43 | 121.64 | 10,008,050 | -1.65(-1.34%) |
Mar 11, 2021 | 122.60 | 124.69 | 121.66 | 123.28 | 12,719,782 | +3.62(+3.03%) |
Mar 10, 2021 | 122.28 | 122.68 | 119.45 | 119.66 | 13,340,888 | -1.16(-0.96%) |
Mar 09, 2021 | 119.21 | 121.58 | 118.22 | 120.82 | 13,996,966 | +5.53(+4.80%) |
Mar 08, 2021 | 120.72 | 121.44 | 115.09 | 115.29 | 16,289,176 | -6.13(-5.05%) |
Mar 05, 2021 | 122.52 | 122.75 | 117.35 | 121.42 | 14,203,789 | +1.83(+1.53%) |
Mar 04, 2021 | 123.85 | 125.58 | 118.45 | 119.60 | 16,856,322 | -3.61(-2.93%) |
Mar 03, 2021 | 126.89 | 127.44 | 123.10 | 123.21 | 15,869,514 | -4.40(-3.45%) |
Mar 02, 2021 | 130.36 | 130.46 | 127.36 | 127.61 | 9,329,300 | -2.28(-1.76%) |
Mar 01, 2021 | 128.03 | 130.02 | 127.07 | 129.89 | 10,117,878 | +3.07(+2.42%) |
Feb 26, 2021 | 127.35 | 128.64 | 125.43 | 126.81 | 12,642,789 | +0.61(+0.49%) |
Feb 25, 2021 | 129.95 | 131.14 | 125.73 | 126.20 | 13,606,586 | -5.19(-3.95%) |
Feb 24, 2021 | 127.01 | 131.46 | 125.79 | 131.39 | 14,107,044 | +3.71(+2.90%) |
Feb 23, 2021 | 126.99 | 128.95 | 125.19 | 127.68 | 15,478,678 | -2.18(-1.68%) |
Feb 22, 2021 | 132.46 | 134.20 | 129.51 | 129.86 | 13,687,240 | -5.10(-3.78%) |
Feb 19, 2021 | 134.81 | 135.81 | 133.61 | 134.96 | 10,752,573 | +0.96(+0.72%) |
Feb 18, 2021 | 133.66 | 134.74 | 133.12 | 134.00 | 9,026,161 | -0.78(-0.58%) |
Feb 17, 2021 | 135.78 | 136.78 | 133.55 | 134.79 | 12,821,555 | -2.24(-1.64%) |
Feb 16, 2021 | 138.74 | 139.43 | 136.01 | 137.03 | 10,959,937 | -0.76(-0.55%) |
Feb 12, 2021 | 135.55 | 140.98 | 134.89 | 137.79 | 9,832,004 | +2.25(+1.66%) |
Feb 11, 2021 | 135.75 | 136.48 | 133.65 | 135.54 | 12,450,389 | +0.06(+0.04%) |
Feb 10, 2021 | 137.46 | 137.58 | 134.43 | 135.48 | 12,552,916 | -0.57(-0.42%) |
Feb 09, 2021 | 137.39 | 138.28 | 135.86 | 136.05 | 12,522,526 | -1.18(-0.86%) |
Feb 08, 2021 | 136.97 | 137.44 | 135.30 | 137.24 | 13,060,498 | +1.43(+1.06%) |
Feb 05, 2021 | 138.60 | 138.65 | 134.66 | 135.80 | 26,521,022 | -1.98(-1.44%) |
Feb 04, 2021 | 139.84 | 141.33 | 135.21 | 137.78 | 49,494,972 | -13.34(-8.83%) |
Feb 03, 2021 | 156.04 | 156.04 | 150.66 | 151.13 | 14,749,059 | -2.31(-1.50%) |
Feb 02, 2021 | 153.19 | 154.00 | 150.20 | 153.44 | 7,418,049 | +2.98(+1.98%) |
Feb 01, 2021 | 146.54 | 151.22 | 145.72 | 150.46 | 8,858,711 | +4.94(+3.39%) |
Jan 29, 2021 | 149.22 | 149.58 | 144.10 | 145.52 | 10,204,441 | +0.68(+0.47%) |
Jan 28, 2021 | 145.52 | 148.03 | 142.57 | 144.84 | 8,656,635 | +1.75(+1.22%) |
Jan 27, 2021 | 147.58 | 149.67 | 142.18 | 143.09 | 10,558,034 | -8.27(-5.46%) |
Jan 26, 2021 | 152.90 | 153.32 | 149.83 | 151.36 | 7,031,360 | -1.72(-1.12%) |
Jan 25, 2021 | 153.01 | 155.54 | 150.60 | 153.08 | 5,764,220 | +1.84(+1.22%) |
Jan 22, 2021 | 152.71 | 152.97 | 150.40 | 151.24 | 5,436,533 | -2.17(-1.41%) |
Jan 21, 2021 | 154.39 | 155.03 | 152.10 | 153.41 | 6,760,277 | +0.14(+0.09%) |
Jan 20, 2021 | 153.38 | 156.38 | 153.12 | 153.27 | 8,516,427 | +0.77(+0.51%) |
Jan 19, 2021 | 148.00 | 152.80 | 147.54 | 152.50 | 8,806,215 | +6.22(+4.25%) |
Jan 15, 2021 | 149.70 | 149.79 | 146.08 | 146.28 | 9,243,600 | -3.50(-2.34%) |
Jan 14, 2021 | 148.43 | 151.95 | 147.59 | 149.78 | 10,832,751 | +3.19(+2.18%) |
Jan 13, 2021 | 144.51 | 147.06 | 143.07 | 146.58 | 5,879,669 | +2.77(+1.92%) |
Jan 12, 2021 | 145.86 | 146.07 | 143.36 | 143.82 | 4,705,856 | -1.55(-1.06%) |
Jan 11, 2021 | 145.35 | 147.25 | 144.26 | 145.36 | 5,528,403 | -0.49(-0.34%) |
Jan 08, 2021 | 146.41 | 146.69 | 143.90 | 145.86 | 6,714,505 | +0.88(+0.60%) |
Jan 07, 2021 | 141.84 | 145.65 | 141.78 | 144.98 | 9,106,812 | +4.20(+2.98%) |
Jan 06, 2021 | 141.10 | 143.28 | 139.18 | 140.78 | 7,700,071 | -1.15(-0.81%) |
Jan 05, 2021 | 138.42 | 142.19 | 138.28 | 141.94 | 9,130,343 | +3.66(+2.65%) |