Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 112.73 | 114.05 | 112.72 | 113.97 | 917,353 | +1.16(+1.03%) |
Mar 30, 2021 | 112.90 | 113.10 | 112.37 | 112.81 | 743,151 | -0.84(-0.74%) |
Mar 29, 2021 | 112.91 | 114.22 | 112.86 | 113.66 | 1,243,041 | -0.24(-0.21%) |
Mar 26, 2021 | 112.72 | 113.94 | 112.20 | 113.90 | 1,009,158 | +1.14(+1.01%) |
Mar 25, 2021 | 111.97 | 112.87 | 111.46 | 112.76 | 1,086,476 | +0.36(+0.32%) |
Mar 24, 2021 | 112.84 | 113.35 | 112.21 | 112.40 | 927,347 | -1.14(-1.00%) |
Mar 23, 2021 | 113.28 | 114.29 | 113.08 | 113.54 | 1,066,256 | -0.58(-0.51%) |
Mar 22, 2021 | 113.66 | 115.22 | 113.63 | 114.12 | 893,697 | -0.20(-0.18%) |
Mar 19, 2021 | 113.45 | 114.85 | 113.44 | 114.33 | 850,033 | +1.28(+1.13%) |
Mar 18, 2021 | 113.44 | 114.18 | 112.92 | 113.05 | 1,154,676 | -1.70(-1.48%) |
Mar 17, 2021 | 113.58 | 115.25 | 113.05 | 114.74 | 797,223 | +1.35(+1.19%) |
Mar 16, 2021 | 113.77 | 114.21 | 113.39 | 113.40 | 684,256 | -0.56(-0.49%) |
Mar 15, 2021 | 114.07 | 114.49 | 113.30 | 113.95 | 868,907 | -0.98(-0.85%) |
Mar 12, 2021 | 115.42 | 115.52 | 114.31 | 114.93 | 850,356 | -2.81(-2.39%) |
Mar 11, 2021 | 117.98 | 118.14 | 117.33 | 117.74 | 959,225 | +0.85(+0.73%) |
Mar 10, 2021 | 117.66 | 117.74 | 116.55 | 116.89 | 970,869 | -0.28(-0.24%) |
Mar 09, 2021 | 117.55 | 118.53 | 116.76 | 117.17 | 998,857 | +2.93(+2.57%) |
Mar 08, 2021 | 113.72 | 115.82 | 113.48 | 114.23 | 880,782 | -0.01(-0.01%) |
Mar 05, 2021 | 113.44 | 114.70 | 112.35 | 114.24 | 1,234,649 | +0.97(+0.85%) |
Mar 04, 2021 | 114.82 | 115.82 | 112.21 | 113.28 | 1,124,416 | -1.00(-0.88%) |
Mar 03, 2021 | 115.00 | 115.76 | 113.92 | 114.28 | 841,703 | -2.06(-1.77%) |
Mar 02, 2021 | 116.76 | 116.79 | 115.82 | 116.34 | 629,676 | +0.85(+0.74%) |
Mar 01, 2021 | 115.10 | 115.82 | 115.02 | 115.49 | 593,809 | +0.99(+0.87%) |
Feb 26, 2021 | 115.28 | 115.45 | 114.02 | 114.49 | 783,991 | -0.32(-0.28%) |
Feb 25, 2021 | 116.53 | 117.06 | 114.43 | 114.81 | 792,045 | -2.66(-2.27%) |
Feb 24, 2021 | 115.83 | 117.53 | 115.13 | 117.47 | 652,979 | +1.58(+1.36%) |
Feb 23, 2021 | 115.43 | 116.73 | 114.30 | 115.89 | 1,501,243 | -0.81(-0.69%) |
Feb 22, 2021 | 117.04 | 117.78 | 116.55 | 116.70 | 798,085 | -1.01(-0.86%) |
Feb 19, 2021 | 118.95 | 119.00 | 117.45 | 117.71 | 833,549 | -1.73(-1.45%) |
Feb 18, 2021 | 117.97 | 119.86 | 117.23 | 119.44 | 1,290,027 | +2.20(+1.88%) |
Feb 17, 2021 | 117.73 | 118.01 | 116.28 | 117.24 | 1,823,445 | -4.13(-3.40%) |
Feb 16, 2021 | 121.78 | 122.02 | 121.03 | 121.37 | 633,398 | -1.09(-0.89%) |
Feb 12, 2021 | 121.51 | 122.53 | 121.40 | 122.46 | 861,561 | -0.55(-0.45%) |
Feb 11, 2021 | 122.42 | 123.25 | 122.09 | 123.00 | 842,479 | +2.64(+2.20%) |
Feb 10, 2021 | 121.93 | 121.93 | 119.83 | 120.36 | 755,754 | -1.73(-1.42%) |
Feb 09, 2021 | 121.48 | 122.66 | 121.37 | 122.09 | 679,070 | +0.04(+0.03%) |
Feb 08, 2021 | 122.26 | 122.56 | 121.34 | 122.06 | 597,671 | +1.12(+0.93%) |
Feb 05, 2021 | 121.72 | 122.03 | 120.85 | 120.94 | 616,785 | -1.88(-1.53%) |
Feb 04, 2021 | 121.82 | 123.00 | 121.37 | 122.81 | 789,409 | +1.58(+1.30%) |
Feb 03, 2021 | 120.64 | 121.97 | 120.38 | 121.23 | 899,885 | +0.97(+0.81%) |
Feb 02, 2021 | 120.67 | 121.11 | 119.59 | 120.26 | 1,409,845 | +0.00(+0.00%) |
Feb 01, 2021 | 120.79 | 120.80 | 119.29 | 120.26 | 1,416,356 | +3.12(+2.66%) |
Jan 29, 2021 | 120.53 | 120.92 | 117.04 | 117.14 | 2,581,990 | -3.94(-3.25%) |
Jan 28, 2021 | 121.42 | 123.00 | 120.98 | 121.07 | 1,546,351 | -1.62(-1.32%) |
Jan 27, 2021 | 122.38 | 124.06 | 121.27 | 122.70 | 1,970,984 | -2.50(-1.99%) |
Jan 26, 2021 | 122.69 | 125.29 | 122.62 | 125.19 | 2,029,613 | +4.87(+4.05%) |
Jan 25, 2021 | 118.51 | 124.01 | 117.55 | 120.32 | 1,876,843 | +2.00(+1.69%) |
Jan 22, 2021 | 117.41 | 119.14 | 117.20 | 118.33 | 1,006,573 | -0.39(-0.33%) |
Jan 21, 2021 | 118.44 | 118.93 | 117.71 | 118.72 | 859,158 | +0.25(+0.21%) |
Jan 20, 2021 | 117.64 | 118.84 | 117.54 | 118.47 | 987,286 | +0.51(+0.43%) |
Jan 19, 2021 | 117.38 | 118.11 | 116.25 | 117.96 | 961,484 | +1.93(+1.66%) |
Jan 15, 2021 | 116.52 | 117.28 | 115.43 | 116.03 | 1,685,414 | -1.02(-0.87%) |
Jan 14, 2021 | 116.96 | 118.15 | 116.82 | 117.05 | 1,138,645 | -1.82(-1.53%) |
Jan 13, 2021 | 119.46 | 119.83 | 118.85 | 118.86 | 938,673 | -1.24(-1.04%) |
Jan 12, 2021 | 120.04 | 120.28 | 118.73 | 120.11 | 699,421 | +0.09(+0.08%) |
Jan 11, 2021 | 118.85 | 120.44 | 118.80 | 120.02 | 1,438,496 | -1.73(-1.42%) |
Jan 08, 2021 | 120.81 | 121.91 | 119.70 | 121.74 | 980,177 | +2.19(+1.83%) |
Jan 07, 2021 | 118.86 | 120.18 | 118.63 | 119.55 | 1,057,063 | -0.87(-0.72%) |
Jan 06, 2021 | 119.74 | 121.45 | 119.22 | 120.42 | 1,077,326 | -0.22(-0.18%) |
Jan 05, 2021 | 119.79 | 120.96 | 119.64 | 120.65 | 947,860 | +0.69(+0.57%) |