Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 132.37 | 132.67 | 128.61 | 128.74 | 1,716,363 | -2.78(-2.12%) |
Mar 30, 2021 | 129.08 | 132.65 | 129.08 | 131.53 | 1,946,758 | +1.22(+0.94%) |
Mar 29, 2021 | 134.26 | 135.75 | 128.82 | 130.30 | 2,855,155 | -4.77(-3.53%) |
Mar 26, 2021 | 132.42 | 135.20 | 130.34 | 135.07 | 2,927,859 | +3.70(+2.82%) |
Mar 25, 2021 | 126.67 | 132.54 | 121.66 | 131.37 | 7,238,618 | +9.95(+8.19%) |
Mar 24, 2021 | 124.84 | 126.19 | 121.28 | 121.43 | 3,645,001 | -2.56(-2.06%) |
Mar 23, 2021 | 122.80 | 125.28 | 122.40 | 123.98 | 3,085,555 | +0.01(+0.01%) |
Mar 22, 2021 | 127.93 | 128.15 | 123.67 | 123.97 | 3,216,635 | -2.77(-2.18%) |
Mar 19, 2021 | 127.11 | 127.72 | 125.26 | 126.74 | 3,415,266 | -0.16(-0.13%) |
Mar 18, 2021 | 127.91 | 129.80 | 126.40 | 126.90 | 2,194,873 | -1.16(-0.91%) |
Mar 17, 2021 | 127.38 | 128.58 | 126.67 | 128.06 | 1,713,974 | +0.64(+0.51%) |
Mar 16, 2021 | 130.96 | 130.96 | 126.86 | 127.42 | 1,839,050 | -5.17(-3.90%) |
Mar 15, 2021 | 132.88 | 134.12 | 130.47 | 132.59 | 1,240,136 | +0.75(+0.57%) |
Mar 12, 2021 | 128.73 | 132.22 | 128.14 | 131.83 | 1,249,896 | +3.96(+3.10%) |
Mar 11, 2021 | 129.71 | 130.75 | 127.36 | 127.87 | 1,452,188 | -0.95(-0.74%) |
Mar 10, 2021 | 126.34 | 130.67 | 125.24 | 128.82 | 1,912,567 | +2.51(+1.99%) |
Mar 09, 2021 | 130.55 | 130.78 | 126.00 | 126.31 | 1,543,838 | -3.36(-2.59%) |
Mar 08, 2021 | 128.67 | 131.32 | 127.97 | 129.68 | 1,543,378 | +2.15(+1.69%) |
Mar 05, 2021 | 125.06 | 127.82 | 121.53 | 127.53 | 1,382,915 | +3.64(+2.94%) |
Mar 04, 2021 | 124.85 | 126.76 | 121.40 | 123.88 | 1,315,466 | -1.26(-1.01%) |
Mar 03, 2021 | 126.12 | 128.53 | 124.98 | 125.14 | 1,331,532 | -0.84(-0.67%) |
Mar 02, 2021 | 126.26 | 127.01 | 124.22 | 125.99 | 883,517 | -0.05(-0.04%) |
Mar 01, 2021 | 126.13 | 127.38 | 124.67 | 126.04 | 1,469,954 | +1.53(+1.23%) |
Feb 26, 2021 | 123.15 | 125.82 | 121.00 | 124.51 | 1,397,806 | +1.21(+0.98%) |
Feb 25, 2021 | 126.10 | 126.31 | 121.66 | 123.30 | 1,189,981 | -2.52(-2.00%) |
Feb 24, 2021 | 121.87 | 126.23 | 121.52 | 125.82 | 1,334,293 | +4.05(+3.33%) |
Feb 23, 2021 | 122.26 | 123.03 | 118.82 | 121.77 | 1,269,177 | -0.63(-0.51%) |
Feb 22, 2021 | 120.31 | 125.03 | 119.79 | 122.40 | 1,802,515 | +0.90(+0.74%) |
Feb 19, 2021 | 118.76 | 121.84 | 117.23 | 121.50 | 1,849,145 | +3.65(+3.10%) |
Feb 18, 2021 | 114.71 | 118.69 | 114.60 | 117.84 | 2,361,099 | +1.55(+1.33%) |
Feb 17, 2021 | 116.15 | 116.88 | 114.98 | 116.29 | 979,573 | -0.60(-0.51%) |
Feb 16, 2021 | 117.76 | 117.76 | 115.02 | 116.89 | 713,427 | +0.44(+0.37%) |
Feb 12, 2021 | 117.16 | 117.39 | 115.47 | 116.46 | 636,529 | -0.43(-0.36%) |
Feb 11, 2021 | 117.07 | 117.74 | 115.56 | 116.88 | 936,529 | -0.06(-0.05%) |
Feb 10, 2021 | 117.20 | 118.79 | 116.21 | 116.94 | 941,044 | -0.34(-0.29%) |
Feb 09, 2021 | 117.61 | 119.00 | 116.91 | 117.28 | 913,713 | -0.83(-0.70%) |
Feb 08, 2021 | 120.17 | 120.56 | 116.83 | 118.11 | 1,143,202 | -1.55(-1.30%) |
Feb 05, 2021 | 117.86 | 120.88 | 117.68 | 119.66 | 2,398,870 | +2.98(+2.56%) |
Feb 04, 2021 | 114.66 | 117.53 | 114.32 | 116.67 | 1,760,433 | +2.86(+2.51%) |
Feb 03, 2021 | 110.90 | 115.11 | 110.90 | 113.82 | 1,900,360 | +2.47(+2.21%) |
Feb 02, 2021 | 109.27 | 112.14 | 108.84 | 111.35 | 1,330,979 | +3.14(+2.90%) |
Feb 01, 2021 | 107.20 | 108.80 | 106.35 | 108.22 | 1,475,372 | +2.24(+2.11%) |
Jan 29, 2021 | 107.06 | 109.67 | 105.73 | 105.98 | 2,840,283 | -1.71(-1.59%) |
Jan 28, 2021 | 103.28 | 109.97 | 103.20 | 107.69 | 3,500,167 | +6.06(+5.96%) |
Jan 27, 2021 | 105.74 | 106.28 | 100.54 | 101.63 | 3,313,405 | -5.88(-5.46%) |
Jan 26, 2021 | 109.79 | 109.79 | 106.93 | 107.51 | 1,913,928 | -1.29(-1.18%) |
Jan 25, 2021 | 110.30 | 110.84 | 107.73 | 108.80 | 2,984,810 | -1.79(-1.62%) |
Jan 22, 2021 | 112.44 | 113.28 | 110.47 | 110.59 | 1,319,604 | -2.70(-2.38%) |
Jan 21, 2021 | 113.08 | 113.68 | 111.64 | 113.29 | 1,012,039 | +0.36(+0.32%) |
Jan 20, 2021 | 112.13 | 114.24 | 112.04 | 112.93 | 1,185,685 | +0.40(+0.35%) |
Jan 19, 2021 | 114.28 | 114.46 | 111.12 | 112.53 | 1,238,205 | +2.76(+2.51%) |
Jan 15, 2021 | 110.61 | 111.62 | 107.89 | 109.78 | 1,761,789 | -1.83(-1.64%) |
Jan 14, 2021 | 114.66 | 115.08 | 111.49 | 111.61 | 1,240,386 | -1.59(-1.41%) |
Jan 13, 2021 | 114.70 | 115.42 | 112.68 | 113.20 | 937,837 | -2.24(-1.94%) |
Jan 12, 2021 | 114.05 | 116.45 | 113.80 | 115.44 | 1,578,605 | +1.88(+1.65%) |
Jan 11, 2021 | 111.11 | 114.24 | 110.38 | 113.56 | 998,829 | +0.83(+0.73%) |
Jan 08, 2021 | 113.33 | 114.44 | 111.69 | 112.74 | 1,449,425 | +0.36(+0.32%) |
Jan 07, 2021 | 109.89 | 112.94 | 109.37 | 112.38 | 1,780,326 | +3.10(+2.84%) |
Jan 06, 2021 | 107.29 | 110.52 | 107.29 | 109.28 | 1,721,319 | +2.53(+2.37%) |
Jan 05, 2021 | 104.80 | 106.84 | 104.45 | 106.75 | 1,011,211 | +1.68(+1.60%) |