Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 114.14 | 115.48 | 114.14 | 115.40 | 905,983 | +1.17(+1.03%) |
Mar 30, 2021 | 114.31 | 114.52 | 113.78 | 114.23 | 733,940 | -0.86(-0.74%) |
Mar 29, 2021 | 114.32 | 115.65 | 114.28 | 115.08 | 1,227,635 | -0.24(-0.21%) |
Mar 26, 2021 | 114.14 | 115.37 | 113.61 | 115.33 | 996,651 | +1.16(+1.01%) |
Mar 25, 2021 | 113.37 | 114.28 | 112.86 | 114.17 | 1,073,010 | +0.37(+0.32%) |
Mar 24, 2021 | 114.26 | 114.77 | 113.62 | 113.81 | 915,853 | -1.16(-1.01%) |
Mar 23, 2021 | 114.70 | 115.73 | 114.50 | 114.96 | 1,053,041 | -0.59(-0.51%) |
Mar 22, 2021 | 115.08 | 116.66 | 115.06 | 115.55 | 882,620 | -0.21(-0.18%) |
Mar 19, 2021 | 114.88 | 116.29 | 114.87 | 115.76 | 839,497 | +1.30(+1.13%) |
Mar 18, 2021 | 114.86 | 115.61 | 114.33 | 114.46 | 1,140,364 | -1.72(-1.48%) |
Mar 17, 2021 | 115.01 | 116.69 | 114.46 | 116.18 | 787,342 | +1.36(+1.19%) |
Mar 16, 2021 | 115.20 | 115.64 | 114.81 | 114.82 | 675,775 | -0.56(-0.49%) |
Mar 15, 2021 | 115.50 | 115.93 | 114.72 | 115.39 | 858,138 | -0.99(-0.85%) |
Mar 12, 2021 | 116.87 | 116.97 | 115.74 | 116.37 | 839,817 | -2.85(-2.39%) |
Mar 11, 2021 | 119.46 | 119.62 | 118.81 | 119.22 | 947,336 | +0.86(+0.73%) |
Mar 10, 2021 | 119.14 | 119.22 | 118.02 | 118.36 | 958,836 | -0.28(-0.24%) |
Mar 09, 2021 | 119.02 | 120.02 | 118.22 | 118.64 | 986,477 | +2.97(+2.57%) |
Mar 08, 2021 | 115.15 | 117.27 | 114.91 | 115.67 | 869,865 | -0.01(-0.01%) |
Mar 05, 2021 | 114.86 | 116.14 | 113.76 | 115.68 | 1,219,346 | +0.98(+0.85%) |
Mar 04, 2021 | 116.26 | 117.27 | 113.62 | 114.70 | 1,110,480 | -1.02(-0.88%) |
Mar 03, 2021 | 116.44 | 117.21 | 115.35 | 115.71 | 831,271 | -2.09(-1.77%) |
Mar 02, 2021 | 118.22 | 118.25 | 117.27 | 117.80 | 621,872 | +0.86(+0.74%) |
Mar 01, 2021 | 116.54 | 117.27 | 116.47 | 116.94 | 586,449 | +1.01(+0.87%) |
Feb 26, 2021 | 116.73 | 116.90 | 115.45 | 115.93 | 774,274 | -0.32(-0.28%) |
Feb 25, 2021 | 118.00 | 118.52 | 115.86 | 116.25 | 782,229 | -2.70(-2.27%) |
Feb 24, 2021 | 117.28 | 119.00 | 116.58 | 118.95 | 644,886 | +1.60(+1.36%) |
Feb 23, 2021 | 116.88 | 118.19 | 115.73 | 117.35 | 1,482,636 | -0.82(-0.69%) |
Feb 22, 2021 | 118.50 | 119.26 | 118.01 | 118.17 | 788,193 | -1.02(-0.86%) |
Feb 19, 2021 | 120.44 | 120.49 | 118.93 | 119.19 | 823,218 | -1.75(-1.45%) |
Feb 18, 2021 | 119.45 | 121.36 | 118.70 | 120.94 | 1,274,038 | +2.23(+1.88%) |
Feb 17, 2021 | 119.21 | 119.49 | 117.74 | 118.71 | 1,800,845 | -4.18(-3.40%) |
Feb 16, 2021 | 123.31 | 123.55 | 122.55 | 122.89 | 625,548 | -1.10(-0.89%) |
Feb 12, 2021 | 123.03 | 124.06 | 122.92 | 123.99 | 850,882 | -0.56(-0.45%) |
Feb 11, 2021 | 123.96 | 124.79 | 123.63 | 124.55 | 832,037 | +2.68(+2.20%) |
Feb 10, 2021 | 123.46 | 123.46 | 121.33 | 121.87 | 746,387 | -1.76(-1.42%) |
Feb 09, 2021 | 123.01 | 124.20 | 122.89 | 123.63 | 670,653 | +0.04(+0.03%) |
Feb 08, 2021 | 123.80 | 124.10 | 122.87 | 123.59 | 590,263 | +1.14(+0.93%) |
Feb 05, 2021 | 123.24 | 123.57 | 122.37 | 122.45 | 609,141 | -1.90(-1.53%) |
Feb 04, 2021 | 123.35 | 124.54 | 122.89 | 124.35 | 779,625 | +1.60(+1.30%) |
Feb 03, 2021 | 122.15 | 123.50 | 121.89 | 122.75 | 888,732 | +0.99(+0.81%) |
Feb 02, 2021 | 122.19 | 122.63 | 121.09 | 121.77 | 1,392,371 | +0.00(+0.00%) |
Feb 01, 2021 | 122.30 | 122.31 | 120.79 | 121.77 | 1,398,801 | +3.16(+2.66%) |
Jan 29, 2021 | 122.04 | 122.43 | 118.50 | 118.61 | 2,549,988 | -3.98(-3.25%) |
Jan 28, 2021 | 122.94 | 124.55 | 122.50 | 122.59 | 1,527,186 | -1.64(-1.32%) |
Jan 27, 2021 | 123.92 | 125.62 | 122.79 | 124.24 | 1,946,555 | -2.53(-1.99%) |
Jan 26, 2021 | 124.23 | 126.86 | 124.16 | 126.77 | 2,004,458 | +4.94(+4.05%) |
Jan 25, 2021 | 120.00 | 125.56 | 119.02 | 121.83 | 1,853,581 | +2.02(+1.69%) |
Jan 22, 2021 | 118.88 | 120.64 | 118.67 | 119.81 | 994,097 | -0.39(-0.33%) |
Jan 21, 2021 | 119.92 | 120.42 | 119.19 | 120.21 | 848,510 | +0.25(+0.21%) |
Jan 20, 2021 | 119.12 | 120.33 | 119.01 | 119.95 | 975,049 | +0.52(+0.43%) |
Jan 19, 2021 | 118.85 | 119.60 | 117.71 | 119.44 | 949,567 | +1.96(+1.66%) |
Jan 15, 2021 | 117.98 | 118.75 | 116.88 | 117.48 | 1,664,525 | -1.03(-0.87%) |
Jan 14, 2021 | 118.43 | 119.63 | 118.29 | 118.52 | 1,124,532 | -1.84(-1.53%) |
Jan 13, 2021 | 120.96 | 121.33 | 120.34 | 120.36 | 927,039 | -1.26(-1.04%) |
Jan 12, 2021 | 121.55 | 121.80 | 120.22 | 121.62 | 690,752 | +0.09(+0.08%) |
Jan 11, 2021 | 120.34 | 121.95 | 120.29 | 121.52 | 1,420,667 | -1.75(-1.42%) |
Jan 08, 2021 | 122.33 | 123.44 | 121.20 | 123.27 | 968,029 | +2.22(+1.83%) |
Jan 07, 2021 | 120.36 | 121.69 | 120.12 | 121.05 | 1,043,961 | -0.88(-0.72%) |
Jan 06, 2021 | 121.24 | 122.98 | 120.71 | 121.94 | 1,063,973 | -0.22(-0.18%) |
Jan 05, 2021 | 121.30 | 122.48 | 121.14 | 122.16 | 936,112 | +0.70(+0.57%) |