Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 125.31 | 127.65 | 124.38 | 124.82 | 3,888,674 | +0.66(+0.54%) |
Mar 30, 2021 | 124.02 | 125.18 | 123.64 | 124.15 | 2,073,426 | -0.54(-0.43%) |
Mar 29, 2021 | 122.81 | 125.48 | 122.51 | 124.69 | 2,797,572 | +1.60(+1.30%) |
Mar 26, 2021 | 121.54 | 123.14 | 120.95 | 123.09 | 1,918,588 | +1.31(+1.08%) |
Mar 25, 2021 | 122.53 | 123.10 | 121.19 | 121.78 | 2,046,763 | -0.01(-0.01%) |
Mar 24, 2021 | 120.57 | 121.96 | 120.14 | 121.79 | 2,379,548 | +0.36(+0.30%) |
Mar 23, 2021 | 119.66 | 121.89 | 118.78 | 121.43 | 2,448,740 | +2.02(+1.69%) |
Mar 22, 2021 | 116.79 | 119.48 | 116.79 | 119.41 | 2,988,691 | +2.43(+2.08%) |
Mar 19, 2021 | 117.92 | 119.46 | 116.69 | 116.98 | 7,300,149 | -1.87(-1.57%) |
Mar 18, 2021 | 118.95 | 119.66 | 117.11 | 118.85 | 3,038,800 | -0.14(-0.11%) |
Mar 17, 2021 | 121.32 | 121.57 | 118.91 | 118.98 | 2,438,241 | -1.69(-1.40%) |
Mar 16, 2021 | 120.67 | 121.10 | 119.90 | 120.67 | 2,403,015 | +0.16(+0.13%) |
Mar 15, 2021 | 120.28 | 121.29 | 119.44 | 120.51 | 2,554,146 | +0.70(+0.58%) |
Mar 12, 2021 | 120.20 | 120.87 | 119.47 | 119.81 | 2,350,164 | +0.83(+0.69%) |
Mar 11, 2021 | 119.77 | 120.21 | 118.96 | 118.98 | 2,188,074 | -1.70(-1.41%) |
Mar 10, 2021 | 119.11 | 121.58 | 117.80 | 120.68 | 2,443,564 | +1.89(+1.59%) |
Mar 09, 2021 | 119.28 | 120.22 | 118.67 | 118.78 | 2,252,998 | -0.74(-0.62%) |
Mar 08, 2021 | 118.08 | 120.89 | 117.19 | 119.52 | 2,112,909 | +1.40(+1.19%) |
Mar 05, 2021 | 115.80 | 119.19 | 115.38 | 118.12 | 2,831,761 | +2.61(+2.26%) |
Mar 04, 2021 | 116.32 | 117.90 | 115.24 | 115.51 | 2,594,883 | -0.64(-0.55%) |
Mar 03, 2021 | 115.09 | 117.06 | 114.61 | 116.15 | 3,342,729 | +1.25(+1.08%) |
Mar 02, 2021 | 114.10 | 115.61 | 113.91 | 114.90 | 2,711,844 | +0.66(+0.58%) |
Mar 01, 2021 | 114.98 | 116.04 | 114.02 | 114.24 | 2,575,716 | +0.05(+0.05%) |
Feb 26, 2021 | 116.56 | 116.83 | 114.07 | 114.19 | 3,385,369 | -1.98(-1.71%) |
Feb 25, 2021 | 116.39 | 117.92 | 115.98 | 116.17 | 1,810,726 | -0.22(-0.19%) |
Feb 24, 2021 | 116.80 | 117.36 | 116.27 | 116.39 | 2,169,979 | -1.05(-0.89%) |
Feb 23, 2021 | 117.64 | 118.83 | 116.39 | 117.44 | 2,150,348 | +0.83(+0.71%) |
Feb 22, 2021 | 115.67 | 116.80 | 115.56 | 116.62 | 2,007,178 | +0.38(+0.33%) |
Feb 19, 2021 | 117.34 | 117.70 | 115.98 | 116.23 | 2,313,779 | -1.39(-1.18%) |
Feb 18, 2021 | 116.04 | 117.93 | 115.84 | 117.62 | 1,633,252 | +1.26(+1.09%) |
Feb 17, 2021 | 115.24 | 116.80 | 114.61 | 116.36 | 1,989,749 | +0.47(+0.41%) |
Feb 16, 2021 | 117.12 | 118.08 | 114.54 | 115.89 | 3,327,006 | -1.68(-1.43%) |
Feb 12, 2021 | 117.49 | 117.90 | 116.83 | 117.57 | 1,935,042 | +0.03(+0.03%) |
Feb 11, 2021 | 118.39 | 118.46 | 117.23 | 117.53 | 1,433,452 | -0.63(-0.53%) |
Feb 10, 2021 | 118.34 | 119.22 | 117.80 | 118.17 | 1,734,401 | +0.33(+0.28%) |
Feb 09, 2021 | 117.92 | 118.19 | 116.75 | 117.84 | 2,064,772 | +0.21(+0.18%) |
Feb 08, 2021 | 117.62 | 118.05 | 116.72 | 117.62 | 1,630,691 | +0.02(+0.02%) |
Feb 05, 2021 | 117.18 | 117.78 | 116.74 | 117.61 | 1,742,639 | +0.60(+0.51%) |
Feb 04, 2021 | 117.43 | 117.71 | 116.32 | 117.01 | 1,881,423 | -0.79(-0.67%) |
Feb 03, 2021 | 117.28 | 117.84 | 115.91 | 117.80 | 1,949,224 | +0.04(+0.03%) |
Feb 02, 2021 | 118.56 | 118.78 | 116.43 | 117.77 | 2,022,073 | -0.79(-0.67%) |
Feb 01, 2021 | 117.72 | 119.25 | 117.69 | 118.56 | 1,756,750 | +1.01(+0.86%) |
Jan 29, 2021 | 119.74 | 121.33 | 117.44 | 117.54 | 4,539,674 | -2.72(-2.26%) |
Jan 28, 2021 | 123.09 | 123.73 | 119.96 | 120.27 | 2,721,434 | -3.11(-2.52%) |
Jan 27, 2021 | 122.28 | 125.26 | 122.02 | 123.37 | 3,266,273 | +1.35(+1.11%) |
Jan 26, 2021 | 121.01 | 122.22 | 118.37 | 122.02 | 3,523,087 | +0.55(+0.45%) |
Jan 25, 2021 | 118.88 | 125.44 | 118.57 | 121.47 | 5,179,095 | +3.83(+3.25%) |
Jan 22, 2021 | 117.29 | 118.26 | 116.28 | 117.64 | 2,806,924 | +1.07(+0.92%) |
Jan 21, 2021 | 116.39 | 117.11 | 116.16 | 116.57 | 1,961,166 | -0.34(-0.29%) |
Jan 20, 2021 | 116.60 | 117.24 | 115.77 | 116.91 | 2,261,537 | -0.23(-0.20%) |
Jan 19, 2021 | 117.63 | 118.08 | 116.39 | 117.14 | 2,096,876 | +0.32(+0.27%) |
Jan 15, 2021 | 117.17 | 117.34 | 115.69 | 116.82 | 3,757,250 | -0.25(-0.21%) |
Jan 14, 2021 | 117.41 | 117.69 | 116.57 | 117.07 | 2,077,162 | -0.09(-0.08%) |
Jan 13, 2021 | 116.04 | 117.61 | 115.83 | 117.16 | 1,904,497 | +1.20(+1.04%) |
Jan 12, 2021 | 116.80 | 117.29 | 115.07 | 115.96 | 2,468,070 | -1.00(-0.86%) |
Jan 11, 2021 | 117.53 | 118.42 | 116.76 | 116.96 | 2,550,671 | -0.28(-0.24%) |
Jan 08, 2021 | 117.01 | 117.61 | 115.98 | 117.24 | 1,854,350 | +0.14(+0.12%) |
Jan 07, 2021 | 117.77 | 117.99 | 115.87 | 117.10 | 2,199,407 | -1.10(-0.93%) |
Jan 06, 2021 | 118.97 | 119.77 | 117.87 | 118.20 | 2,047,477 | -0.62(-0.52%) |
Jan 05, 2021 | 118.96 | 119.00 | 116.94 | 118.82 | 2,524,403 | +0.12(+0.11%) |