Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 119.10 | 120.93 | 118.61 | 119.59 | 120,765,800 | +2.20(+1.88%) |
Mar 30, 2021 | 117.59 | 117.88 | 116.37 | 117.39 | 87,402,544 | -1.46(-1.23%) |
Mar 29, 2021 | 119.10 | 120.01 | 118.20 | 118.85 | 82,509,920 | +0.18(+0.15%) |
Mar 26, 2021 | 117.83 | 118.94 | 116.43 | 118.67 | 96,084,176 | +0.61(+0.51%) |
Mar 25, 2021 | 117.04 | 119.11 | 116.51 | 118.06 | 100,873,992 | +0.49(+0.42%) |
Mar 24, 2021 | 120.25 | 120.33 | 117.56 | 117.57 | 90,283,352 | -2.40(-2.00%) |
Mar 23, 2021 | 120.75 | 121.64 | 119.58 | 119.97 | 97,443,272 | -0.83(-0.69%) |
Mar 22, 2021 | 117.81 | 121.28 | 117.74 | 120.81 | 114,207,976 | +3.33(+2.83%) |
Mar 19, 2021 | 117.39 | 118.89 | 117.17 | 117.48 | 189,519,952 | -0.53(-0.45%) |
Mar 18, 2021 | 120.31 | 120.60 | 117.80 | 118.00 | 123,932,568 | -4.14(-3.39%) |
Mar 17, 2021 | 121.45 | 123.22 | 119.78 | 122.15 | 114,218,952 | -0.79(-0.65%) |
Mar 16, 2021 | 123.07 | 124.56 | 122.10 | 122.94 | 117,578,608 | +1.55(+1.27%) |
Mar 15, 2021 | 118.87 | 121.40 | 117.90 | 121.39 | 94,491,024 | +2.90(+2.45%) |
Mar 12, 2021 | 117.88 | 118.63 | 116.66 | 118.49 | 89,990,312 | -0.91(-0.76%) |
Mar 11, 2021 | 119.97 | 120.63 | 118.72 | 119.41 | 104,955,272 | +1.94(+1.65%) |
Mar 10, 2021 | 119.14 | 119.61 | 116.95 | 117.47 | 114,155,248 | -1.08(-0.91%) |
Mar 09, 2021 | 116.54 | 119.50 | 116.30 | 118.54 | 131,921,640 | +4.62(+4.06%) |
Mar 08, 2021 | 118.40 | 118.47 | 113.78 | 113.92 | 157,198,960 | -4.95(-4.17%) |
Mar 05, 2021 | 118.44 | 119.38 | 115.11 | 118.88 | 157,056,960 | +1.26(+1.07%) |
Mar 04, 2021 | 119.20 | 121.01 | 116.14 | 117.61 | 181,075,568 | -1.89(-1.58%) |
Mar 03, 2021 | 122.19 | 123.08 | 119.29 | 119.50 | 114,822,320 | -3.00(-2.45%) |
Mar 02, 2021 | 125.72 | 126.02 | 122.39 | 122.50 | 104,198,560 | -2.61(-2.09%) |
Mar 01, 2021 | 121.16 | 125.25 | 120.22 | 125.11 | 118,466,064 | +6.39(+5.38%) |
Feb 26, 2021 | 120.02 | 122.23 | 118.66 | 118.72 | 168,081,632 | +0.27(+0.22%) |
Feb 25, 2021 | 122.07 | 123.81 | 118.02 | 118.45 | 150,441,664 | -4.27(-3.48%) |
Feb 24, 2021 | 122.32 | 122.93 | 119.67 | 122.72 | 113,061,120 | -0.50(-0.40%) |
Feb 23, 2021 | 121.17 | 124.06 | 115.91 | 123.22 | 161,216,800 | -0.14(-0.11%) |
Feb 22, 2021 | 125.33 | 127.00 | 122.97 | 123.36 | 105,824,096 | -3.79(-2.98%) |
Feb 19, 2021 | 127.51 | 127.97 | 126.10 | 127.15 | 89,544,776 | +0.16(+0.12%) |
Feb 18, 2021 | 126.49 | 127.27 | 124.74 | 126.99 | 98,723,616 | -1.11(-0.86%) |
Feb 17, 2021 | 128.50 | 129.45 | 126.76 | 128.10 | 100,034,584 | -2.30(-1.76%) |
Feb 16, 2021 | 132.65 | 133.16 | 130.01 | 130.40 | 81,933,088 | -2.13(-1.61%) |
Feb 12, 2021 | 131.53 | 132.69 | 130.89 | 132.53 | 61,432,112 | +0.23(+0.18%) |
Feb 11, 2021 | 133.05 | 133.53 | 130.97 | 132.30 | 65,526,900 | -0.25(-0.19%) |
Feb 10, 2021 | 133.62 | 134.12 | 131.58 | 132.55 | 74,419,088 | -0.61(-0.46%) |
Feb 09, 2021 | 133.76 | 134.99 | 133.00 | 133.16 | 78,182,856 | -0.88(-0.66%) |
Feb 08, 2021 | 133.18 | 134.09 | 132.09 | 134.04 | 72,659,056 | +0.15(+0.11%) |
Feb 05, 2021 | 134.47 | 134.54 | 133.01 | 133.90 | 77,313,528 | -0.42(-0.31%) |
Feb 04, 2021 | 133.25 | 134.32 | 131.57 | 134.31 | 85,865,312 | +3.37(+2.58%) |
Feb 03, 2021 | 132.72 | 132.73 | 130.62 | 130.94 | 89,928,296 | -1.03(-0.78%) |
Feb 02, 2021 | 132.69 | 133.25 | 131.59 | 131.97 | 84,831,968 | +0.83(+0.63%) |
Feb 01, 2021 | 130.75 | 132.35 | 128.00 | 131.13 | 108,410,696 | +2.13(+1.65%) |
Jan 29, 2021 | 132.79 | 133.68 | 127.29 | 129.00 | 181,593,520 | -5.02(-3.74%) |
Jan 28, 2021 | 136.39 | 138.81 | 133.64 | 134.02 | 145,132,160 | -4.86(-3.50%) |
Jan 27, 2021 | 140.22 | 141.07 | 137.26 | 138.88 | 142,292,896 | -1.08(-0.77%) |
Jan 26, 2021 | 140.38 | 141.07 | 138.20 | 139.95 | 99,884,856 | +0.23(+0.17%) |
Jan 25, 2021 | 139.86 | 141.84 | 133.48 | 139.72 | 160,894,512 | +3.76(+2.77%) |
Jan 22, 2021 | 133.23 | 136.72 | 131.99 | 135.95 | 117,083,264 | +2.15(+1.61%) |
Jan 21, 2021 | 130.80 | 136.54 | 130.60 | 133.80 | 122,866,944 | +4.73(+3.67%) |
Jan 20, 2021 | 125.78 | 129.52 | 125.67 | 129.07 | 106,199,816 | +4.11(+3.29%) |
Jan 19, 2021 | 124.92 | 125.83 | 124.09 | 124.97 | 92,368,920 | +0.67(+0.54%) |
Jan 15, 2021 | 125.89 | 127.31 | 124.15 | 124.29 | 114,156,880 | -1.73(-1.37%) |
Jan 14, 2021 | 127.87 | 128.06 | 125.87 | 126.02 | 92,069,952 | -1.94(-1.51%) |
Jan 13, 2021 | 125.87 | 128.50 | 125.61 | 127.96 | 90,443,504 | +2.04(+1.62%) |
Jan 12, 2021 | 125.62 | 126.78 | 124.02 | 125.91 | 93,830,280 | -0.18(-0.14%) |
Jan 11, 2021 | 126.30 | 127.25 | 125.62 | 126.09 | 102,685,360 | -3.00(-2.33%) |
Jan 08, 2021 | 129.46 | 129.66 | 127.31 | 129.09 | 107,568,936 | +1.11(+0.86%) |
Jan 07, 2021 | 125.48 | 128.68 | 125.00 | 127.99 | 111,502,456 | +4.22(+3.41%) |
Jan 06, 2021 | 124.86 | 128.11 | 123.55 | 123.76 | 158,167,104 | -4.31(-3.37%) |
Jan 05, 2021 | 126.00 | 128.79 | 125.55 | 128.07 | 99,550,176 | +1.56(+1.24%) |