Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 123.48 | 124.69 | 122.19 | 123.79 | 1,602,193 | -0.08(-0.06%) |
Mar 30, 2021 | 122.19 | 125.27 | 121.50 | 123.86 | 1,536,792 | +1.92(+1.58%) |
Mar 29, 2021 | 124.64 | 126.11 | 121.20 | 121.94 | 1,795,316 | -3.88(-3.08%) |
Mar 26, 2021 | 128.11 | 128.60 | 121.87 | 125.82 | 1,712,536 | -0.66(-0.52%) |
Mar 25, 2021 | 120.25 | 127.41 | 119.28 | 126.48 | 2,144,899 | +2.88(+2.33%) |
Mar 24, 2021 | 124.39 | 128.72 | 123.42 | 123.60 | 2,182,275 | +0.03(+0.02%) |
Mar 23, 2021 | 127.96 | 129.55 | 122.80 | 123.57 | 3,334,830 | -7.62(-5.81%) |
Mar 22, 2021 | 133.40 | 133.62 | 129.66 | 131.19 | 1,724,953 | -2.58(-1.93%) |
Mar 19, 2021 | 133.70 | 134.28 | 129.58 | 133.77 | 2,833,094 | -0.17(-0.13%) |
Mar 18, 2021 | 138.22 | 138.23 | 133.10 | 133.94 | 2,041,413 | -4.29(-3.11%) |
Mar 17, 2021 | 133.64 | 138.28 | 133.40 | 138.23 | 1,424,782 | +2.40(+1.77%) |
Mar 16, 2021 | 138.89 | 138.89 | 133.46 | 135.83 | 2,155,787 | -2.20(-1.60%) |
Mar 15, 2021 | 138.05 | 142.06 | 137.34 | 138.03 | 3,421,227 | +2.72(+2.01%) |
Mar 12, 2021 | 135.76 | 137.65 | 134.28 | 135.32 | 2,045,746 | -0.86(-0.63%) |
Mar 11, 2021 | 134.23 | 140.81 | 133.10 | 136.18 | 3,190,151 | +3.04(+2.28%) |
Mar 10, 2021 | 132.49 | 134.95 | 131.84 | 133.14 | 1,573,943 | +0.83(+0.63%) |
Mar 09, 2021 | 135.16 | 135.16 | 131.35 | 132.31 | 1,455,641 | +0.26(+0.19%) |
Mar 08, 2021 | 132.87 | 135.47 | 131.82 | 132.05 | 2,010,316 | +0.41(+0.31%) |
Mar 05, 2021 | 131.44 | 132.21 | 124.58 | 131.64 | 3,393,777 | +0.42(+0.32%) |
Mar 04, 2021 | 134.37 | 134.64 | 125.23 | 131.21 | 3,441,799 | -2.70(-2.01%) |
Mar 03, 2021 | 134.55 | 137.72 | 132.06 | 133.91 | 3,613,304 | +2.59(+1.97%) |
Mar 02, 2021 | 131.61 | 133.48 | 130.18 | 131.32 | 1,447,052 | +1.19(+0.92%) |
Mar 01, 2021 | 133.70 | 134.13 | 129.54 | 130.12 | 1,959,344 | +0.06(+0.05%) |
Feb 26, 2021 | 127.63 | 131.26 | 126.55 | 130.07 | 2,280,208 | +3.03(+2.39%) |
Feb 25, 2021 | 132.31 | 134.03 | 125.59 | 127.03 | 2,783,292 | -5.48(-4.14%) |
Feb 24, 2021 | 134.85 | 135.65 | 130.41 | 132.51 | 3,325,350 | -2.24(-1.66%) |
Feb 23, 2021 | 128.41 | 136.51 | 124.09 | 134.76 | 7,101,531 | +9.61(+7.68%) |
Feb 22, 2021 | 123.19 | 130.30 | 122.97 | 125.15 | 4,403,189 | +3.05(+2.50%) |
Feb 19, 2021 | 119.03 | 122.80 | 118.98 | 122.10 | 2,401,946 | +3.74(+3.16%) |
Feb 18, 2021 | 118.97 | 120.47 | 116.03 | 118.36 | 2,068,311 | -2.27(-1.88%) |
Feb 17, 2021 | 119.75 | 122.43 | 117.84 | 120.63 | 2,325,504 | +0.74(+0.62%) |
Feb 16, 2021 | 118.28 | 121.95 | 117.30 | 119.89 | 3,829,522 | +3.52(+3.03%) |
Feb 12, 2021 | 113.23 | 116.71 | 112.07 | 116.36 | 2,151,786 | +3.23(+2.85%) |
Feb 11, 2021 | 114.97 | 115.41 | 111.57 | 113.13 | 2,841,169 | -1.84(-1.60%) |
Feb 10, 2021 | 113.05 | 118.30 | 112.63 | 114.97 | 6,172,365 | +3.02(+2.70%) |
Feb 09, 2021 | 114.34 | 115.54 | 111.63 | 111.95 | 5,710,227 | -3.98(-3.43%) |
Feb 08, 2021 | 113.40 | 116.46 | 112.11 | 115.93 | 2,827,315 | +0.42(+0.36%) |
Feb 05, 2021 | 110.66 | 117.99 | 110.50 | 115.51 | 5,469,908 | +8.20(+7.64%) |
Feb 04, 2021 | 107.90 | 108.80 | 105.18 | 107.32 | 2,403,836 | +0.27(+0.25%) |
Feb 03, 2021 | 105.35 | 108.10 | 104.68 | 107.05 | 2,185,338 | +2.29(+2.19%) |
Feb 02, 2021 | 102.44 | 105.70 | 101.83 | 104.76 | 2,469,199 | +4.29(+4.27%) |
Feb 01, 2021 | 99.64 | 101.28 | 98.87 | 100.47 | 1,792,000 | +2.20(+2.24%) |
Jan 29, 2021 | 100.72 | 101.48 | 98.10 | 98.27 | 2,280,613 | -2.49(-2.47%) |
Jan 28, 2021 | 100.81 | 103.48 | 97.75 | 100.76 | 3,014,429 | +1.23(+1.24%) |
Jan 27, 2021 | 102.69 | 104.43 | 98.92 | 99.53 | 3,474,695 | -5.05(-4.82%) |
Jan 26, 2021 | 107.87 | 108.56 | 104.25 | 104.57 | 2,082,192 | -2.12(-1.99%) |
Jan 25, 2021 | 105.24 | 108.12 | 103.33 | 106.69 | 3,331,167 | +0.60(+0.57%) |
Jan 22, 2021 | 105.38 | 106.71 | 103.18 | 106.09 | 5,102,871 | -1.69(-1.57%) |
Jan 21, 2021 | 108.95 | 110.54 | 107.33 | 107.78 | 2,128,795 | -0.90(-0.83%) |
Jan 20, 2021 | 106.90 | 111.43 | 105.92 | 108.68 | 4,069,554 | +2.86(+2.71%) |
Jan 19, 2021 | 106.18 | 106.91 | 104.41 | 105.82 | 3,621,253 | +0.93(+0.88%) |
Jan 15, 2021 | 107.06 | 107.06 | 104.43 | 104.89 | 2,872,491 | -2.73(-2.54%) |
Jan 14, 2021 | 107.23 | 109.94 | 106.83 | 107.62 | 2,676,105 | +1.09(+1.02%) |
Jan 13, 2021 | 108.17 | 108.29 | 105.45 | 106.54 | 2,809,114 | -2.07(-1.91%) |
Jan 12, 2021 | 107.12 | 109.47 | 105.45 | 108.61 | 2,131,142 | +1.94(+1.82%) |
Jan 11, 2021 | 105.27 | 107.05 | 102.75 | 106.67 | 2,557,491 | -0.99(-0.92%) |
Jan 08, 2021 | 108.51 | 109.30 | 106.71 | 107.65 | 2,848,285 | -0.71(-0.66%) |
Jan 07, 2021 | 111.00 | 111.29 | 107.14 | 108.36 | 3,893,741 | -1.09(-0.99%) |
Jan 06, 2021 | 109.25 | 111.95 | 107.67 | 109.45 | 2,462,606 | +0.65(+0.60%) |
Jan 05, 2021 | 104.94 | 110.11 | 104.67 | 108.80 | 1,837,030 | +3.25(+3.08%) |