Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 127.58 | 128.72 | 126.86 | 127.28 | 4,730,552 | -0.13(-0.10%) |
Mar 30, 2021 | 128.95 | 129.61 | 126.66 | 127.41 | 2,398,188 | -1.42(-1.10%) |
Mar 29, 2021 | 127.67 | 129.54 | 127.52 | 128.83 | 3,270,699 | +0.72(+0.56%) |
Mar 26, 2021 | 127.64 | 128.51 | 125.53 | 128.11 | 2,422,912 | +1.01(+0.80%) |
Mar 25, 2021 | 125.22 | 127.55 | 123.83 | 127.10 | 1,989,059 | +3.42(+2.76%) |
Mar 24, 2021 | 123.56 | 125.79 | 123.56 | 123.68 | 1,567,836 | +0.39(+0.32%) |
Mar 23, 2021 | 124.01 | 125.11 | 122.89 | 123.29 | 1,809,198 | -1.18(-0.95%) |
Mar 22, 2021 | 122.81 | 124.80 | 122.50 | 124.47 | 1,197,778 | -0.01(-0.01%) |
Mar 19, 2021 | 124.51 | 125.03 | 122.62 | 124.48 | 5,555,021 | -0.34(-0.27%) |
Mar 18, 2021 | 124.75 | 125.73 | 123.64 | 124.82 | 1,882,790 | -0.15(-0.12%) |
Mar 17, 2021 | 124.23 | 125.25 | 123.73 | 124.97 | 1,596,133 | +1.06(+0.86%) |
Mar 16, 2021 | 123.37 | 124.54 | 123.17 | 123.91 | 1,450,017 | -0.10(-0.08%) |
Mar 15, 2021 | 121.98 | 124.16 | 121.98 | 124.01 | 5,772,235 | +1.77(+1.45%) |
Mar 12, 2021 | 123.21 | 123.32 | 121.79 | 122.24 | 2,946,941 | -0.93(-0.76%) |
Mar 11, 2021 | 124.11 | 125.38 | 123.16 | 123.17 | 1,553,143 | +0.53(+0.43%) |
Mar 10, 2021 | 120.47 | 123.88 | 119.92 | 122.65 | 2,542,728 | +3.61(+3.03%) |
Mar 09, 2021 | 120.17 | 121.76 | 118.88 | 119.04 | 2,676,292 | +0.07(+0.06%) |
Mar 08, 2021 | 117.58 | 122.09 | 117.58 | 118.97 | 4,267,425 | -2.26(-1.86%) |
Mar 05, 2021 | 119.82 | 122.01 | 117.45 | 121.23 | 2,371,804 | +2.56(+2.16%) |
Mar 04, 2021 | 119.22 | 120.27 | 115.80 | 118.66 | 2,531,607 | -0.76(-0.64%) |
Mar 03, 2021 | 124.06 | 124.23 | 119.34 | 119.42 | 3,093,615 | -4.91(-3.95%) |
Mar 02, 2021 | 125.89 | 126.41 | 123.71 | 124.34 | 2,247,745 | -1.81(-1.44%) |
Mar 01, 2021 | 124.49 | 127.83 | 124.39 | 126.15 | 2,906,049 | +3.30(+2.69%) |
Feb 26, 2021 | 123.60 | 124.25 | 121.30 | 122.85 | 2,253,004 | -1.02(-0.82%) |
Feb 25, 2021 | 124.61 | 125.98 | 122.29 | 123.86 | 2,675,073 | -1.38(-1.10%) |
Feb 24, 2021 | 126.35 | 127.04 | 124.18 | 125.24 | 2,882,446 | -0.70(-0.55%) |
Feb 23, 2021 | 127.36 | 127.36 | 124.14 | 125.94 | 3,483,257 | -1.49(-1.17%) |
Feb 22, 2021 | 126.47 | 128.20 | 125.30 | 127.43 | 2,406,479 | +0.96(+0.76%) |
Feb 19, 2021 | 126.15 | 127.20 | 125.25 | 126.47 | 3,552,742 | +1.40(+1.12%) |
Feb 18, 2021 | 124.83 | 126.36 | 123.88 | 125.06 | 3,575,011 | +0.25(+0.20%) |
Feb 17, 2021 | 123.58 | 125.62 | 121.62 | 124.81 | 3,534,608 | +0.71(+0.57%) |
Feb 16, 2021 | 122.11 | 125.52 | 121.57 | 124.10 | 8,400,320 | +2.57(+2.11%) |
Feb 12, 2021 | 124.13 | 126.47 | 120.49 | 121.53 | 3,385,518 | -2.46(-1.98%) |
Feb 11, 2021 | 122.93 | 127.14 | 121.23 | 123.99 | 5,749,105 | +1.09(+0.89%) |
Feb 10, 2021 | 116.17 | 128.30 | 116.16 | 122.90 | 8,978,957 | +6.91(+5.96%) |
Feb 09, 2021 | 115.70 | 116.76 | 114.06 | 116.00 | 6,082,232 | +0.63(+0.55%) |
Feb 08, 2021 | 115.92 | 116.78 | 113.61 | 115.36 | 8,607,580 | +0.17(+0.15%) |
Feb 05, 2021 | 114.75 | 116.42 | 114.16 | 115.19 | 9,700,329 | +0.11(+0.09%) |
Feb 04, 2021 | 120.60 | 126.58 | 115.08 | 115.08 | 17,766,634 | -1.20(-1.04%) |
Feb 03, 2021 | 113.28 | 116.89 | 113.10 | 116.28 | 17,273,030 | +3.66(+3.25%) |
Feb 02, 2021 | 117.45 | 120.56 | 112.46 | 112.62 | 33,439,906 | -5.37(-4.55%) |
Feb 01, 2021 | 111.51 | 120.78 | 106.08 | 117.99 | 33,699,808 | +16.11(+15.81%) |
Jan 29, 2021 | 102.76 | 104.42 | 100.48 | 101.88 | 22,033,446 | -2.39(-2.29%) |
Jan 28, 2021 | 101.54 | 104.93 | 100.48 | 104.27 | 12,378,546 | +3.70(+3.68%) |
Jan 27, 2021 | 100.77 | 103.53 | 99.31 | 100.58 | 12,617,623 | -2.57(-2.50%) |
Jan 26, 2021 | 106.52 | 106.91 | 102.63 | 103.15 | 10,303,438 | -2.31(-2.19%) |
Jan 25, 2021 | 105.97 | 106.12 | 103.95 | 105.46 | 11,765,462 | +0.47(+0.45%) |
Jan 22, 2021 | 104.55 | 105.02 | 103.35 | 104.99 | 7,944,695 | -0.17(-0.16%) |
Jan 21, 2021 | 107.35 | 108.11 | 104.67 | 105.16 | 8,425,973 | -3.70(-3.40%) |
Jan 20, 2021 | 109.74 | 110.47 | 107.67 | 108.86 | 4,689,252 | -0.23(-0.22%) |
Jan 19, 2021 | 107.65 | 109.14 | 106.19 | 109.10 | 5,300,541 | +2.38(+2.23%) |
Jan 15, 2021 | 108.49 | 108.49 | 105.32 | 106.72 | 5,451,333 | -2.01(-1.85%) |
Jan 14, 2021 | 109.38 | 109.84 | 107.75 | 108.73 | 6,596,631 | -1.43(-1.30%) |
Jan 13, 2021 | 112.96 | 113.43 | 108.06 | 110.17 | 6,215,763 | -4.04(-3.54%) |
Jan 12, 2021 | 114.47 | 115.25 | 112.05 | 114.21 | 8,996,917 | +3.20(+2.88%) |
Jan 11, 2021 | 106.68 | 112.51 | 106.30 | 111.01 | 6,825,161 | +3.13(+2.90%) |
Jan 08, 2021 | 108.40 | 109.69 | 106.78 | 107.88 | 3,156,743 | +0.32(+0.30%) |
Jan 07, 2021 | 103.69 | 107.66 | 103.06 | 107.56 | 8,502,125 | +5.19(+5.07%) |
Jan 06, 2021 | 99.79 | 103.74 | 99.44 | 102.37 | 6,190,102 | +4.47(+4.57%) |
Jan 05, 2021 | 95.65 | 98.61 | 94.93 | 97.90 | 6,183,898 | +2.64(+2.77%) |