Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 125.11 | 126.09 | 124.72 | 124.88 | 9,980,478 | -0.02(-0.01%) |
Mar 30, 2021 | 125.96 | 126.32 | 124.61 | 124.89 | 8,773,938 | -1.95(-1.54%) |
Mar 29, 2021 | 124.48 | 126.88 | 124.48 | 126.85 | 12,115,078 | +1.95(+1.57%) |
Mar 26, 2021 | 122.84 | 125.04 | 122.16 | 124.89 | 11,735,867 | +1.82(+1.48%) |
Mar 25, 2021 | 122.72 | 123.21 | 121.76 | 123.08 | 8,152,684 | +0.85(+0.69%) |
Mar 24, 2021 | 120.73 | 122.76 | 120.44 | 122.23 | 9,020,017 | -0.04(-0.03%) |
Mar 23, 2021 | 120.25 | 122.90 | 119.86 | 122.27 | 10,306,975 | +2.23(+1.86%) |
Mar 22, 2021 | 118.17 | 120.68 | 118.03 | 120.03 | 8,760,378 | +2.00(+1.70%) |
Mar 19, 2021 | 118.96 | 119.63 | 117.93 | 118.03 | 21,974,654 | -0.64(-0.54%) |
Mar 18, 2021 | 118.22 | 118.98 | 117.14 | 118.67 | 7,452,090 | +0.26(+0.22%) |
Mar 17, 2021 | 119.05 | 119.72 | 118.35 | 118.41 | 6,716,348 | -0.48(-0.40%) |
Mar 16, 2021 | 118.49 | 119.85 | 118.49 | 118.89 | 7,033,037 | +0.35(+0.30%) |
Mar 15, 2021 | 118.38 | 118.98 | 117.28 | 118.54 | 7,778,976 | +0.39(+0.33%) |
Mar 12, 2021 | 117.70 | 118.78 | 117.70 | 118.15 | 7,073,166 | +1.13(+0.97%) |
Mar 11, 2021 | 117.22 | 117.89 | 116.84 | 117.02 | 7,528,179 | -0.40(-0.34%) |
Mar 10, 2021 | 116.34 | 118.41 | 115.69 | 117.42 | 9,837,055 | +1.07(+0.92%) |
Mar 09, 2021 | 117.69 | 118.87 | 116.23 | 116.35 | 9,608,138 | -1.04(-0.89%) |
Mar 08, 2021 | 115.96 | 118.85 | 115.55 | 117.39 | 10,002,760 | +1.23(+1.06%) |
Mar 05, 2021 | 113.22 | 116.48 | 113.00 | 116.16 | 11,377,756 | +3.53(+3.14%) |
Mar 04, 2021 | 113.75 | 115.05 | 112.07 | 112.63 | 11,083,639 | -0.93(-0.82%) |
Mar 03, 2021 | 114.12 | 114.52 | 113.22 | 113.56 | 8,171,659 | -0.68(-0.60%) |
Mar 02, 2021 | 114.22 | 115.13 | 113.81 | 114.24 | 11,069,151 | -0.36(-0.31%) |
Mar 01, 2021 | 114.54 | 115.71 | 114.34 | 114.60 | 8,351,546 | +0.70(+0.62%) |
Feb 26, 2021 | 116.68 | 117.04 | 112.33 | 113.90 | 19,216,380 | -2.81(-2.41%) |
Feb 25, 2021 | 117.55 | 118.94 | 116.45 | 116.72 | 8,446,370 | -0.99(-0.85%) |
Feb 24, 2021 | 117.42 | 118.25 | 117.02 | 117.71 | 7,876,275 | +0.13(+0.11%) |
Feb 23, 2021 | 117.66 | 119.80 | 117.28 | 117.58 | 10,999,861 | +0.87(+0.74%) |
Feb 22, 2021 | 116.91 | 117.32 | 116.53 | 116.72 | 7,563,857 | -0.50(-0.42%) |
Feb 19, 2021 | 119.27 | 119.35 | 117.12 | 117.21 | 8,977,593 | -2.22(-1.86%) |
Feb 18, 2021 | 117.85 | 119.73 | 117.65 | 119.44 | 7,500,779 | +0.99(+0.83%) |
Feb 17, 2021 | 117.28 | 119.40 | 117.20 | 118.45 | 9,960,734 | +0.50(+0.42%) |
Feb 16, 2021 | 118.00 | 118.18 | 117.09 | 117.95 | 8,939,248 | +0.28(+0.23%) |
Feb 12, 2021 | 118.02 | 118.14 | 116.72 | 117.67 | 9,117,822 | -0.65(-0.55%) |
Feb 11, 2021 | 118.79 | 119.25 | 118.22 | 118.33 | 6,658,066 | +0.10(+0.09%) |
Feb 10, 2021 | 118.72 | 119.09 | 117.99 | 118.23 | 9,319,945 | -0.41(-0.35%) |
Feb 09, 2021 | 119.37 | 119.81 | 118.24 | 118.64 | 6,416,918 | -0.46(-0.39%) |
Feb 08, 2021 | 119.80 | 119.96 | 118.12 | 119.10 | 7,603,819 | -0.37(-0.31%) |
Feb 05, 2021 | 119.06 | 119.96 | 118.97 | 119.47 | 5,491,603 | +0.50(+0.42%) |
Feb 04, 2021 | 119.30 | 119.37 | 118.56 | 118.97 | 7,171,144 | +0.07(+0.06%) |
Feb 03, 2021 | 118.90 | 119.13 | 117.79 | 118.90 | 7,927,234 | +0.15(+0.12%) |
Feb 02, 2021 | 119.50 | 120.53 | 118.66 | 118.75 | 7,399,394 | -0.17(-0.14%) |
Feb 01, 2021 | 119.04 | 119.56 | 118.21 | 118.92 | 7,085,970 | +0.70(+0.59%) |
Jan 29, 2021 | 119.85 | 120.14 | 118.09 | 118.22 | 9,049,280 | -1.98(-1.65%) |
Jan 28, 2021 | 117.88 | 121.39 | 117.51 | 120.20 | 8,938,644 | +1.83(+1.54%) |
Jan 27, 2021 | 122.41 | 122.73 | 117.75 | 118.37 | 11,738,216 | -4.34(-3.54%) |
Jan 26, 2021 | 121.94 | 123.07 | 121.19 | 122.72 | 6,501,448 | +0.78(+0.64%) |
Jan 25, 2021 | 119.83 | 122.63 | 119.78 | 121.93 | 10,453,944 | +2.07(+1.72%) |
Jan 22, 2021 | 120.81 | 121.22 | 119.86 | 119.87 | 7,811,620 | -0.93(-0.77%) |
Jan 21, 2021 | 120.47 | 121.70 | 120.34 | 120.80 | 9,502,150 | -0.12(-0.10%) |
Jan 20, 2021 | 121.47 | 122.63 | 120.31 | 120.92 | 13,608,484 | -1.53(-1.25%) |
Jan 19, 2021 | 124.37 | 124.98 | 122.41 | 122.45 | 10,001,605 | -1.08(-0.88%) |
Jan 15, 2021 | 123.96 | 124.83 | 123.42 | 123.53 | 8,464,043 | -0.93(-0.75%) |
Jan 14, 2021 | 125.96 | 126.16 | 123.99 | 124.47 | 6,733,320 | -1.34(-1.06%) |
Jan 13, 2021 | 125.66 | 126.55 | 125.66 | 125.80 | 6,632,311 | +0.19(+0.15%) |
Jan 12, 2021 | 126.34 | 126.71 | 124.87 | 125.61 | 6,909,329 | -0.73(-0.58%) |
Jan 11, 2021 | 127.17 | 127.80 | 126.11 | 126.34 | 7,899,171 | -0.86(-0.68%) |
Jan 08, 2021 | 126.91 | 127.45 | 125.56 | 127.21 | 8,126,686 | -0.05(-0.04%) |
Jan 07, 2021 | 128.09 | 128.43 | 126.52 | 127.26 | 8,025,255 | -1.20(-0.93%) |
Jan 06, 2021 | 127.19 | 129.27 | 127.03 | 128.46 | 11,540,412 | +1.34(+1.05%) |
Jan 05, 2021 | 126.47 | 127.33 | 124.90 | 127.12 | 7,480,103 | +0.81(+0.64%) |