Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 99.66 | 103.22 | 99.37 | 100.20 | 937,896 | +1.72(+1.75%) |
Mar 30, 2021 | 98.46 | 99.42 | 96.29 | 98.48 | 607,212 | -0.65(-0.66%) |
Mar 29, 2021 | 102.49 | 102.72 | 97.78 | 99.13 | 752,997 | -3.52(-3.43%) |
Mar 26, 2021 | 101.46 | 102.96 | 100.50 | 102.65 | 479,700 | +1.63(+1.61%) |
Mar 25, 2021 | 100.50 | 101.65 | 98.46 | 101.02 | 476,448 | -0.58(-0.57%) |
Mar 24, 2021 | 105.72 | 107.09 | 101.46 | 101.60 | 659,704 | -3.93(-3.72%) |
Mar 23, 2021 | 107.19 | 107.83 | 105.07 | 105.53 | 736,312 | -2.29(-2.12%) |
Mar 22, 2021 | 107.40 | 110.16 | 106.69 | 107.82 | 645,389 | +0.93(+0.87%) |
Mar 19, 2021 | 106.38 | 109.17 | 105.00 | 106.89 | 767,600 | +1.35(+1.28%) |
Mar 18, 2021 | 108.56 | 108.72 | 105.17 | 105.54 | 626,356 | -5.09(-4.60%) |
Mar 17, 2021 | 110.50 | 111.53 | 107.59 | 110.63 | 562,313 | -1.39(-1.24%) |
Mar 16, 2021 | 114.02 | 116.01 | 111.04 | 112.02 | 366,632 | -1.14(-1.01%) |
Mar 15, 2021 | 111.02 | 113.72 | 110.83 | 113.16 | 431,147 | +1.32(+1.18%) |
Mar 12, 2021 | 111.09 | 113.28 | 109.15 | 111.84 | 468,900 | -0.86(-0.76%) |
Mar 11, 2021 | 111.32 | 113.55 | 111.08 | 112.70 | 678,650 | +4.31(+3.98%) |
Mar 10, 2021 | 111.25 | 112.58 | 108.29 | 108.39 | 672,476 | -1.01(-0.92%) |
Mar 09, 2021 | 110.32 | 113.51 | 108.97 | 109.40 | 871,236 | +3.16(+2.97%) |
Mar 08, 2021 | 109.26 | 113.06 | 105.85 | 106.24 | 772,312 | -3.02(-2.76%) |
Mar 05, 2021 | 110.71 | 111.39 | 104.38 | 109.26 | 1,093,400 | -0.04(-0.04%) |
Mar 04, 2021 | 113.05 | 114.31 | 107.90 | 109.30 | 1,030,142 | -4.48(-3.94%) |
Mar 03, 2021 | 121.33 | 121.82 | 113.50 | 113.78 | 706,452 | -7.65(-6.30%) |
Mar 02, 2021 | 125.87 | 126.34 | 121.30 | 121.43 | 494,964 | -3.57(-2.86%) |
Mar 01, 2021 | 124.16 | 126.59 | 123.81 | 125.00 | 376,225 | +3.12(+2.56%) |
Feb 26, 2021 | 123.11 | 125.02 | 119.68 | 121.88 | 840,900 | -0.43(-0.35%) |
Feb 25, 2021 | 129.84 | 130.43 | 121.51 | 122.31 | 730,000 | -8.35(-6.39%) |
Feb 24, 2021 | 129.52 | 132.94 | 126.95 | 130.66 | 393,671 | +0.76(+0.59%) |
Feb 23, 2021 | 131.97 | 132.03 | 127.33 | 129.90 | 652,253 | -5.45(-4.03%) |
Feb 22, 2021 | 135.45 | 136.84 | 133.20 | 135.35 | 568,028 | -2.15(-1.56%) |
Feb 19, 2021 | 138.30 | 140.91 | 136.26 | 137.50 | 788,900 | +0.27(+0.20%) |
Feb 18, 2021 | 142.94 | 144.10 | 135.01 | 137.23 | 868,574 | -7.33(-5.07%) |
Feb 17, 2021 | 145.07 | 145.84 | 142.62 | 144.56 | 454,061 | -2.14(-1.46%) |
Feb 16, 2021 | 146.32 | 147.59 | 145.81 | 146.70 | 328,249 | +0.96(+0.66%) |
Feb 12, 2021 | 144.21 | 145.90 | 143.58 | 145.74 | 259,500 | +1.01(+0.70%) |
Feb 11, 2021 | 146.80 | 147.38 | 143.78 | 144.73 | 298,508 | -1.01(-0.69%) |
Feb 10, 2021 | 145.20 | 148.56 | 144.77 | 145.74 | 627,913 | +1.62(+1.12%) |
Feb 09, 2021 | 143.55 | 144.86 | 140.83 | 144.12 | 408,905 | +0.57(+0.40%) |
Feb 08, 2021 | 143.43 | 143.75 | 141.48 | 143.55 | 437,447 | +0.98(+0.69%) |
Feb 05, 2021 | 139.67 | 142.75 | 138.88 | 142.57 | 629,500 | +4.33(+3.13%) |
Feb 04, 2021 | 135.38 | 138.64 | 134.91 | 138.24 | 251,057 | +3.45(+2.56%) |
Feb 03, 2021 | 136.97 | 137.81 | 133.50 | 134.79 | 294,788 | -2.23(-1.63%) |
Feb 02, 2021 | 132.46 | 138.81 | 132.22 | 137.02 | 708,171 | +5.97(+4.56%) |
Feb 01, 2021 | 128.82 | 132.10 | 126.52 | 131.05 | 860,937 | +3.06(+2.39%) |
Jan 29, 2021 | 131.10 | 131.53 | 127.98 | 127.99 | 558,200 | -3.43(-2.61%) |
Jan 28, 2021 | 137.20 | 138.19 | 131.20 | 131.42 | 647,449 | -4.78(-3.51%) |
Jan 27, 2021 | 137.38 | 139.24 | 128.51 | 136.20 | 778,050 | -3.12(-2.24%) |
Jan 26, 2021 | 139.07 | 140.75 | 137.36 | 139.32 | 481,370 | +0.70(+0.50%) |
Jan 25, 2021 | 141.46 | 142.76 | 137.01 | 138.62 | 608,685 | -1.07(-0.77%) |
Jan 22, 2021 | 136.02 | 139.81 | 135.55 | 139.69 | 408,000 | +3.13(+2.29%) |
Jan 21, 2021 | 136.01 | 136.91 | 133.81 | 136.56 | 460,045 | +1.37(+1.01%) |
Jan 20, 2021 | 133.47 | 135.32 | 132.99 | 135.19 | 596,867 | +3.01(+2.28%) |
Jan 19, 2021 | 130.77 | 133.25 | 130.63 | 132.18 | 455,910 | +3.07(+2.38%) |
Jan 15, 2021 | 129.50 | 132.08 | 128.50 | 129.11 | 932,100 | -1.04(-0.80%) |
Jan 14, 2021 | 128.39 | 130.96 | 128.33 | 130.15 | 337,130 | +2.14(+1.67%) |
Jan 13, 2021 | 128.00 | 128.94 | 127.16 | 128.01 | 270,133 | +0.01(+0.01%) |
Jan 12, 2021 | 127.51 | 128.92 | 126.05 | 128.00 | 1,621,697 | +0.84(+0.66%) |
Jan 11, 2021 | 125.34 | 128.35 | 124.54 | 127.16 | 234,178 | +0.89(+0.70%) |
Jan 08, 2021 | 125.43 | 127.24 | 124.20 | 126.27 | 279,700 | +2.09(+1.68%) |
Jan 07, 2021 | 121.48 | 124.86 | 121.48 | 124.18 | 267,021 | +3.29(+2.72%) |
Jan 06, 2021 | 123.09 | 123.63 | 118.24 | 120.89 | 512,582 | -3.41(-2.74%) |
Jan 05, 2021 | 123.52 | 126.29 | 123.04 | 124.30 | 287,684 | +0.37(+0.30%) |