Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 126.23 | 127.14 | 124.79 | 124.92 | 453,275 | -2.01(-1.59%) |
Mar 30, 2021 | 125.56 | 126.93 | 124.98 | 126.93 | 244,959 | +1.56(+1.24%) |
Mar 29, 2021 | 125.81 | 127.48 | 124.49 | 125.38 | 214,939 | -1.98(-1.55%) |
Mar 26, 2021 | 127.13 | 129.37 | 125.18 | 127.35 | 378,159 | +1.20(+0.95%) |
Mar 25, 2021 | 126.34 | 127.53 | 123.90 | 126.15 | 427,274 | -0.76(-0.60%) |
Mar 24, 2021 | 126.36 | 129.76 | 126.32 | 126.91 | 524,063 | -1.83(-1.42%) |
Mar 23, 2021 | 131.12 | 131.94 | 128.15 | 128.74 | 287,709 | -3.32(-2.51%) |
Mar 22, 2021 | 134.16 | 134.16 | 131.26 | 132.06 | 472,127 | -2.21(-1.64%) |
Mar 19, 2021 | 134.20 | 135.55 | 132.87 | 134.27 | 585,223 | -0.80(-0.59%) |
Mar 18, 2021 | 137.15 | 137.76 | 134.77 | 135.06 | 391,141 | -1.74(-1.27%) |
Mar 17, 2021 | 138.91 | 139.89 | 135.28 | 136.80 | 697,237 | -1.90(-1.37%) |
Mar 16, 2021 | 139.56 | 140.97 | 138.49 | 138.70 | 219,302 | -1.25(-0.90%) |
Mar 15, 2021 | 138.93 | 140.78 | 138.69 | 139.96 | 492,909 | +1.01(+0.72%) |
Mar 12, 2021 | 140.46 | 141.22 | 137.86 | 138.95 | 379,908 | -0.99(-0.71%) |
Mar 11, 2021 | 140.38 | 141.95 | 139.39 | 139.94 | 387,216 | -0.30(-0.22%) |
Mar 10, 2021 | 139.07 | 141.96 | 138.97 | 140.24 | 356,133 | +0.90(+0.64%) |
Mar 09, 2021 | 139.24 | 142.31 | 137.56 | 139.34 | 586,969 | -0.33(-0.24%) |
Mar 08, 2021 | 142.53 | 144.42 | 139.34 | 139.67 | 445,167 | -2.57(-1.81%) |
Mar 05, 2021 | 144.81 | 145.03 | 139.35 | 142.24 | 627,751 | -0.47(-0.33%) |
Mar 04, 2021 | 145.86 | 146.15 | 141.69 | 142.71 | 312,181 | -2.10(-1.45%) |
Mar 03, 2021 | 145.88 | 146.27 | 143.84 | 144.81 | 519,542 | -0.57(-0.39%) |
Mar 02, 2021 | 144.89 | 146.17 | 144.06 | 145.38 | 261,778 | +0.16(+0.11%) |
Mar 01, 2021 | 148.61 | 149.74 | 145.17 | 145.22 | 346,279 | -1.14(-0.78%) |
Feb 26, 2021 | 148.29 | 149.10 | 145.06 | 146.36 | 434,900 | -1.84(-1.24%) |
Feb 25, 2021 | 151.19 | 151.19 | 147.25 | 148.20 | 403,971 | -2.16(-1.44%) |
Feb 24, 2021 | 150.43 | 151.01 | 149.69 | 150.36 | 361,023 | +0.27(+0.18%) |
Feb 23, 2021 | 149.53 | 150.74 | 148.43 | 150.08 | 258,743 | +1.04(+0.70%) |
Feb 22, 2021 | 149.66 | 151.06 | 147.86 | 149.04 | 366,410 | -0.70(-0.47%) |
Feb 19, 2021 | 148.58 | 150.18 | 147.32 | 149.74 | 433,697 | +1.34(+0.90%) |
Feb 18, 2021 | 153.04 | 153.86 | 148.19 | 148.41 | 791,980 | -5.21(-3.39%) |
Feb 17, 2021 | 151.56 | 154.11 | 150.18 | 153.61 | 335,643 | +2.52(+1.67%) |
Feb 16, 2021 | 153.13 | 155.04 | 150.84 | 151.10 | 220,948 | -0.49(-0.33%) |
Feb 12, 2021 | 149.41 | 151.81 | 147.91 | 151.59 | 137,313 | +2.80(+1.88%) |
Feb 11, 2021 | 152.44 | 152.63 | 148.06 | 148.79 | 294,349 | -4.34(-2.84%) |
Feb 10, 2021 | 151.61 | 154.17 | 151.61 | 153.14 | 553,525 | +1.40(+0.92%) |
Feb 09, 2021 | 144.46 | 152.09 | 143.25 | 151.74 | 394,806 | +6.25(+4.29%) |
Feb 08, 2021 | 144.83 | 145.90 | 144.32 | 145.49 | 223,213 | +0.89(+0.61%) |
Feb 05, 2021 | 143.60 | 145.05 | 142.79 | 144.60 | 150,760 | +2.00(+1.40%) |
Feb 04, 2021 | 143.20 | 143.60 | 141.90 | 142.60 | 243,606 | +0.37(+0.26%) |
Feb 03, 2021 | 140.81 | 143.92 | 140.54 | 142.24 | 327,060 | +1.70(+1.21%) |
Feb 02, 2021 | 141.03 | 141.75 | 139.61 | 140.53 | 189,974 | +1.50(+1.08%) |
Feb 01, 2021 | 139.09 | 139.90 | 138.14 | 139.03 | 421,888 | +1.53(+1.11%) |
Jan 29, 2021 | 139.29 | 141.92 | 137.32 | 137.51 | 689,739 | -1.62(-1.16%) |
Jan 28, 2021 | 138.91 | 140.26 | 137.20 | 139.12 | 583,193 | -0.54(-0.39%) |
Jan 27, 2021 | 139.96 | 141.05 | 137.93 | 139.66 | 886,372 | -2.17(-1.53%) |
Jan 26, 2021 | 141.54 | 142.27 | 138.81 | 141.83 | 290,868 | +0.95(+0.68%) |
Jan 25, 2021 | 140.88 | 141.56 | 140.12 | 140.88 | 351,418 | -0.75(-0.53%) |
Jan 22, 2021 | 139.47 | 141.82 | 138.95 | 141.63 | 504,540 | +0.72(+0.51%) |
Jan 21, 2021 | 141.56 | 142.58 | 138.88 | 140.91 | 284,658 | -1.48(-1.04%) |
Jan 20, 2021 | 142.40 | 143.51 | 141.69 | 142.39 | 224,317 | +0.16(+0.12%) |
Jan 19, 2021 | 140.95 | 144.00 | 140.95 | 142.23 | 296,548 | +1.46(+1.03%) |
Jan 15, 2021 | 143.65 | 144.38 | 138.91 | 140.77 | 556,689 | -4.27(-2.95%) |
Jan 14, 2021 | 146.30 | 148.59 | 144.98 | 145.04 | 337,071 | -0.88(-0.60%) |
Jan 13, 2021 | 150.48 | 151.83 | 144.97 | 145.92 | 634,210 | -5.26(-3.48%) |
Jan 12, 2021 | 151.84 | 152.03 | 149.75 | 151.18 | 186,680 | +0.27(+0.18%) |
Jan 11, 2021 | 150.57 | 153.19 | 150.01 | 150.91 | 254,608 | -0.75(-0.49%) |
Jan 08, 2021 | 150.32 | 152.31 | 148.64 | 151.66 | 367,336 | +1.34(+0.89%) |
Jan 07, 2021 | 150.37 | 151.29 | 148.12 | 150.32 | 314,812 | +1.53(+1.03%) |
Jan 06, 2021 | 145.26 | 150.62 | 145.26 | 148.79 | 299,821 | +5.36(+3.74%) |
Jan 05, 2021 | 144.29 | 145.86 | 142.71 | 143.43 | 402,701 | -0.72(-0.50%) |