Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 131.90 | 136.82 | 131.90 | 135.42 | 405,704 | +4.44(+3.39%) |
Mar 30, 2021 | 131.25 | 132.65 | 129.72 | 130.98 | 329,198 | -0.15(-0.11%) |
Mar 29, 2021 | 137.47 | 138.83 | 129.58 | 131.13 | 583,802 | -5.78(-4.22%) |
Mar 26, 2021 | 129.24 | 137.16 | 127.26 | 136.91 | 284,500 | +8.81(+6.88%) |
Mar 25, 2021 | 128.10 | 129.99 | 124.32 | 128.10 | 507,455 | -2.46(-1.88%) |
Mar 24, 2021 | 137.78 | 138.25 | 130.30 | 130.56 | 366,480 | -5.04(-3.72%) |
Mar 23, 2021 | 141.67 | 141.67 | 135.01 | 135.60 | 432,327 | -7.60(-5.31%) |
Mar 22, 2021 | 140.51 | 144.45 | 140.51 | 143.20 | 346,338 | +3.45(+2.47%) |
Mar 19, 2021 | 137.73 | 141.43 | 135.42 | 139.75 | 705,900 | +1.69(+1.22%) |
Mar 18, 2021 | 143.73 | 143.73 | 137.93 | 138.06 | 365,287 | -4.78(-3.35%) |
Mar 17, 2021 | 137.91 | 143.51 | 136.23 | 142.84 | 416,249 | +2.48(+1.77%) |
Mar 16, 2021 | 136.31 | 142.29 | 135.42 | 140.36 | 464,544 | +3.15(+2.30%) |
Mar 15, 2021 | 137.62 | 138.92 | 135.89 | 137.21 | 330,885 | +0.46(+0.34%) |
Mar 12, 2021 | 135.07 | 137.00 | 134.18 | 136.75 | 277,700 | -0.23(-0.17%) |
Mar 11, 2021 | 134.11 | 137.15 | 133.37 | 136.98 | 550,028 | +5.50(+4.18%) |
Mar 10, 2021 | 139.23 | 140.00 | 131.44 | 131.48 | 806,948 | -3.09(-2.30%) |
Mar 09, 2021 | 130.91 | 135.96 | 130.02 | 134.57 | 386,831 | +7.41(+5.83%) |
Mar 08, 2021 | 131.81 | 133.80 | 126.41 | 127.16 | 604,354 | -5.01(-3.79%) |
Mar 05, 2021 | 131.34 | 132.33 | 125.41 | 132.17 | 415,900 | +3.36(+2.61%) |
Mar 04, 2021 | 132.39 | 134.04 | 127.16 | 128.81 | 648,594 | -4.63(-3.47%) |
Mar 03, 2021 | 137.57 | 138.80 | 130.79 | 133.44 | 848,645 | -2.86(-2.10%) |
Mar 02, 2021 | 138.32 | 138.82 | 134.91 | 136.30 | 528,354 | -1.39(-1.01%) |
Mar 01, 2021 | 136.00 | 138.34 | 134.00 | 137.69 | 448,861 | +3.66(+2.73%) |
Feb 26, 2021 | 132.43 | 136.28 | 129.00 | 134.03 | 453,700 | +3.73(+2.86%) |
Feb 25, 2021 | 136.64 | 137.88 | 129.75 | 130.30 | 544,202 | -6.94(-5.06%) |
Feb 24, 2021 | 137.62 | 137.89 | 134.00 | 137.24 | 634,588 | +7.12(+5.47%) |
Feb 23, 2021 | 129.88 | 132.85 | 127.70 | 130.12 | 470,310 | -1.84(-1.39%) |
Feb 22, 2021 | 133.46 | 135.64 | 131.17 | 131.96 | 356,886 | -3.10(-2.30%) |
Feb 19, 2021 | 133.99 | 136.78 | 132.76 | 135.06 | 357,600 | +3.22(+2.44%) |
Feb 18, 2021 | 132.50 | 134.19 | 130.50 | 131.84 | 441,889 | -1.56(-1.17%) |
Feb 17, 2021 | 133.48 | 137.28 | 130.88 | 133.40 | 615,848 | -1.06(-0.79%) |
Feb 16, 2021 | 133.20 | 135.84 | 132.67 | 134.46 | 797,879 | +4.36(+3.35%) |
Feb 12, 2021 | 125.25 | 130.50 | 124.32 | 130.10 | 600,800 | +4.18(+3.32%) |
Feb 11, 2021 | 124.13 | 126.50 | 122.36 | 125.92 | 534,808 | +2.93(+2.38%) |
Feb 10, 2021 | 123.00 | 124.85 | 121.05 | 122.99 | 392,476 | +0.19(+0.15%) |
Feb 09, 2021 | 122.78 | 124.83 | 120.95 | 122.80 | 544,947 | -0.99(-0.80%) |
Feb 08, 2021 | 119.92 | 124.13 | 116.56 | 123.79 | 1,011,587 | +4.78(+4.02%) |
Feb 05, 2021 | 117.31 | 125.88 | 117.00 | 119.01 | 2,142,800 | +12.14(+11.36%) |
Feb 04, 2021 | 104.31 | 107.81 | 101.33 | 106.87 | 917,161 | +1.75(+1.66%) |
Feb 03, 2021 | 106.67 | 107.23 | 104.47 | 105.12 | 574,623 | -1.59(-1.49%) |
Feb 02, 2021 | 104.80 | 107.75 | 103.54 | 106.71 | 599,636 | +2.56(+2.46%) |
Feb 01, 2021 | 100.71 | 105.00 | 100.71 | 104.15 | 397,798 | +4.93(+4.97%) |
Jan 29, 2021 | 102.38 | 103.80 | 99.00 | 99.22 | 868,300 | -1.94(-1.92%) |
Jan 28, 2021 | 104.46 | 104.46 | 101.08 | 101.16 | 386,085 | -1.36(-1.33%) |
Jan 27, 2021 | 102.00 | 104.49 | 100.25 | 102.52 | 483,329 | -2.35(-2.24%) |
Jan 26, 2021 | 106.27 | 106.27 | 104.00 | 104.87 | 228,228 | -0.53(-0.50%) |
Jan 25, 2021 | 106.14 | 106.49 | 102.71 | 105.40 | 372,144 | -0.50(-0.47%) |
Jan 22, 2021 | 104.81 | 106.19 | 103.96 | 105.90 | 314,400 | -0.19(-0.18%) |
Jan 21, 2021 | 107.36 | 108.01 | 105.64 | 106.09 | 576,891 | +2.24(+2.16%) |
Jan 20, 2021 | 104.92 | 105.83 | 102.18 | 103.85 | 284,882 | +0.34(+0.33%) |
Jan 19, 2021 | 102.50 | 104.35 | 101.58 | 103.51 | 521,782 | +2.55(+2.53%) |
Jan 15, 2021 | 100.70 | 101.08 | 96.88 | 100.96 | 706,600 | -0.94(-0.92%) |
Jan 14, 2021 | 103.22 | 104.59 | 101.55 | 101.90 | 487,001 | -0.30(-0.29%) |
Jan 13, 2021 | 106.33 | 107.50 | 100.50 | 102.20 | 656,389 | -4.46(-4.18%) |
Jan 12, 2021 | 106.27 | 107.50 | 105.06 | 106.66 | 574,109 | +1.33(+1.26%) |
Jan 11, 2021 | 103.02 | 105.53 | 103.02 | 105.33 | 725,446 | +1.08(+1.04%) |
Jan 08, 2021 | 103.88 | 104.78 | 101.51 | 104.25 | 627,800 | +1.61(+1.57%) |
Jan 07, 2021 | 101.50 | 104.09 | 100.79 | 102.64 | 582,624 | +1.37(+1.35%) |
Jan 06, 2021 | 96.73 | 102.39 | 95.90 | 101.27 | 971,938 | +2.77(+2.81%) |
Jan 05, 2021 | 97.28 | 100.99 | 97.28 | 98.50 | 632,535 | +1.10(+1.13%) |