Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 116.76 | 120.23 | 115.28 | 116.97 | 83,551 | +0.46(+0.39%) |
Mar 30, 2021 | 115.23 | 118.13 | 113.47 | 116.51 | 70,755 | +1.27(+1.10%) |
Mar 29, 2021 | 115.49 | 117.60 | 114.80 | 115.24 | 66,714 | -1.09(-0.94%) |
Mar 26, 2021 | 119.49 | 119.49 | 114.45 | 116.33 | 64,700 | -2.27(-1.91%) |
Mar 25, 2021 | 114.24 | 119.67 | 113.56 | 118.60 | 97,699 | +5.22(+4.60%) |
Mar 24, 2021 | 114.35 | 116.94 | 111.83 | 113.38 | 174,531 | -1.01(-0.88%) |
Mar 23, 2021 | 119.43 | 119.43 | 113.56 | 114.39 | 182,722 | -6.16(-5.11%) |
Mar 22, 2021 | 116.90 | 121.01 | 116.90 | 120.55 | 95,684 | +3.47(+2.96%) |
Mar 19, 2021 | 112.90 | 117.81 | 112.90 | 117.08 | 336,100 | +4.75(+4.23%) |
Mar 18, 2021 | 117.93 | 117.93 | 111.92 | 112.33 | 194,923 | -5.41(-4.59%) |
Mar 17, 2021 | 115.67 | 118.35 | 114.14 | 117.74 | 111,333 | +1.18(+1.01%) |
Mar 16, 2021 | 116.04 | 118.99 | 114.15 | 116.56 | 112,693 | -0.20(-0.17%) |
Mar 15, 2021 | 117.65 | 118.60 | 116.27 | 116.76 | 104,275 | -1.08(-0.92%) |
Mar 12, 2021 | 118.40 | 119.99 | 116.55 | 117.84 | 113,300 | -1.76(-1.47%) |
Mar 11, 2021 | 116.16 | 119.69 | 115.73 | 119.60 | 94,975 | +3.72(+3.21%) |
Mar 10, 2021 | 118.82 | 120.81 | 115.06 | 115.88 | 59,107 | -1.98(-1.68%) |
Mar 09, 2021 | 116.72 | 121.48 | 115.45 | 117.86 | 166,322 | +2.54(+2.20%) |
Mar 08, 2021 | 114.54 | 118.45 | 113.22 | 115.32 | 134,220 | -0.96(-0.83%) |
Mar 05, 2021 | 112.08 | 116.53 | 108.01 | 116.28 | 241,300 | +4.20(+3.75%) |
Mar 04, 2021 | 110.79 | 113.26 | 108.20 | 112.08 | 210,277 | -0.04(-0.04%) |
Mar 03, 2021 | 114.00 | 115.39 | 112.04 | 112.12 | 105,431 | -2.23(-1.95%) |
Mar 02, 2021 | 117.67 | 117.68 | 114.09 | 114.35 | 181,445 | -3.20(-2.72%) |
Mar 01, 2021 | 121.56 | 122.70 | 117.38 | 117.55 | 180,266 | -3.64(-3.01%) |
Feb 26, 2021 | 123.00 | 125.14 | 119.50 | 121.19 | 104,900 | -1.87(-1.52%) |
Feb 25, 2021 | 122.80 | 127.64 | 119.74 | 123.06 | 172,295 | +0.26(+0.21%) |
Feb 24, 2021 | 120.25 | 125.26 | 118.73 | 122.80 | 146,067 | +2.61(+2.17%) |
Feb 23, 2021 | 119.00 | 122.91 | 116.97 | 120.19 | 144,424 | +0.70(+0.59%) |
Feb 22, 2021 | 120.88 | 122.00 | 117.90 | 119.49 | 117,410 | -2.39(-1.96%) |
Feb 19, 2021 | 121.27 | 127.20 | 120.62 | 121.88 | 91,300 | +0.79(+0.65%) |
Feb 18, 2021 | 120.28 | 124.28 | 119.51 | 121.09 | 178,603 | -0.72(-0.59%) |
Feb 17, 2021 | 119.93 | 121.99 | 117.94 | 121.81 | 135,838 | +1.40(+1.16%) |
Feb 16, 2021 | 122.75 | 123.05 | 118.17 | 120.41 | 185,940 | -1.82(-1.49%) |
Feb 12, 2021 | 120.36 | 124.83 | 118.35 | 122.23 | 130,000 | +1.41(+1.17%) |
Feb 11, 2021 | 122.73 | 123.39 | 118.29 | 120.82 | 357,751 | -1.85(-1.51%) |
Feb 10, 2021 | 125.20 | 128.04 | 121.95 | 122.67 | 158,854 | -2.53(-2.02%) |
Feb 09, 2021 | 124.52 | 125.81 | 123.07 | 125.20 | 304,500 | +0.68(+0.55%) |
Feb 08, 2021 | 120.50 | 125.65 | 118.53 | 124.52 | 281,423 | +4.02(+3.34%) |
Feb 05, 2021 | 123.50 | 123.50 | 116.01 | 120.50 | 507,700 | +8.28(+7.38%) |
Feb 04, 2021 | 111.45 | 112.49 | 109.50 | 112.22 | 212,238 | +1.09(+0.98%) |
Feb 03, 2021 | 110.00 | 113.55 | 110.00 | 111.13 | 125,167 | +0.32(+0.29%) |
Feb 02, 2021 | 116.01 | 117.39 | 109.77 | 110.81 | 515,110 | -5.18(-4.47%) |
Feb 01, 2021 | 120.00 | 122.48 | 113.98 | 115.99 | 271,204 | -2.77(-2.33%) |
Jan 29, 2021 | 115.33 | 123.23 | 114.51 | 118.76 | 204,500 | +3.13(+2.71%) |
Jan 28, 2021 | 122.54 | 127.54 | 114.31 | 115.63 | 531,482 | -6.39(-5.24%) |
Jan 27, 2021 | 120.10 | 131.99 | 119.52 | 122.02 | 719,955 | +1.92(+1.60%) |
Jan 26, 2021 | 119.74 | 124.98 | 117.20 | 120.10 | 224,308 | +0.35(+0.29%) |
Jan 25, 2021 | 116.39 | 124.30 | 116.39 | 119.75 | 304,269 | +2.80(+2.39%) |
Jan 22, 2021 | 108.76 | 119.69 | 108.34 | 116.95 | 281,600 | +7.60(+6.95%) |
Jan 21, 2021 | 110.10 | 111.37 | 106.75 | 109.35 | 117,523 | -0.36(-0.33%) |
Jan 20, 2021 | 109.27 | 110.59 | 107.00 | 109.71 | 187,601 | +0.00(+0.00%) |
Jan 19, 2021 | 110.06 | 110.61 | 107.64 | 109.71 | 158,684 | +0.67(+0.61%) |
Jan 15, 2021 | 112.72 | 115.93 | 108.61 | 109.04 | 147,700 | -4.96(-4.35%) |
Jan 14, 2021 | 112.92 | 117.11 | 112.51 | 114.00 | 134,239 | +1.81(+1.61%) |
Jan 13, 2021 | 112.14 | 114.00 | 109.00 | 112.19 | 76,119 | +0.28(+0.25%) |
Jan 12, 2021 | 116.12 | 117.15 | 110.25 | 111.91 | 146,265 | -3.61(-3.12%) |
Jan 11, 2021 | 116.08 | 117.09 | 113.40 | 115.52 | 127,325 | -0.07(-0.06%) |
Jan 08, 2021 | 115.19 | 117.45 | 112.14 | 115.59 | 139,200 | +0.59(+0.51%) |
Jan 07, 2021 | 110.36 | 116.09 | 109.36 | 115.00 | 128,470 | +5.63(+5.15%) |
Jan 06, 2021 | 108.35 | 111.17 | 105.45 | 109.37 | 171,682 | +0.83(+0.76%) |
Jan 05, 2021 | 110.00 | 112.43 | 105.16 | 108.54 | 118,727 | -1.22(-1.11%) |