Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 148.71 | 151.36 | 147.88 | 148.90 | 282,310 | +0.05(+0.03%) |
Mar 30, 2021 | 147.08 | 149.81 | 146.76 | 148.85 | 319,128 | +1.93(+1.31%) |
Mar 29, 2021 | 150.06 | 153.42 | 146.82 | 146.92 | 346,110 | -5.00(-3.29%) |
Mar 26, 2021 | 149.27 | 152.04 | 148.35 | 151.93 | 322,781 | +3.67(+2.47%) |
Mar 25, 2021 | 144.01 | 148.95 | 142.18 | 148.26 | 328,844 | +3.23(+2.23%) |
Mar 24, 2021 | 146.89 | 148.61 | 144.56 | 145.03 | 506,014 | +0.13(+0.09%) |
Mar 23, 2021 | 147.28 | 148.15 | 143.31 | 144.90 | 907,623 | -3.79(-2.55%) |
Mar 22, 2021 | 148.75 | 150.36 | 146.14 | 148.69 | 481,847 | -0.30(-0.20%) |
Mar 19, 2021 | 146.19 | 149.97 | 145.69 | 148.99 | 994,367 | +2.15(+1.46%) |
Mar 18, 2021 | 150.02 | 150.02 | 146.32 | 146.84 | 484,524 | -2.92(-1.95%) |
Mar 17, 2021 | 148.35 | 150.03 | 146.61 | 149.76 | 412,802 | +2.15(+1.46%) |
Mar 16, 2021 | 149.57 | 149.57 | 146.75 | 147.61 | 471,918 | -1.72(-1.15%) |
Mar 15, 2021 | 144.82 | 149.37 | 144.37 | 149.33 | 417,312 | +4.11(+2.83%) |
Mar 12, 2021 | 145.84 | 148.02 | 144.01 | 145.22 | 331,589 | +0.24(+0.17%) |
Mar 11, 2021 | 141.48 | 145.47 | 141.03 | 144.98 | 455,332 | +4.22(+3.00%) |
Mar 10, 2021 | 138.90 | 142.44 | 138.35 | 140.77 | 637,986 | +3.38(+2.46%) |
Mar 09, 2021 | 140.05 | 141.31 | 137.36 | 137.39 | 706,735 | -1.44(-1.04%) |
Mar 08, 2021 | 140.72 | 140.73 | 137.98 | 138.83 | 390,628 | -0.36(-0.26%) |
Mar 05, 2021 | 137.12 | 140.19 | 132.78 | 139.19 | 455,397 | +4.27(+3.16%) |
Mar 04, 2021 | 136.54 | 138.71 | 132.50 | 134.92 | 447,921 | -2.18(-1.59%) |
Mar 03, 2021 | 139.37 | 142.39 | 136.98 | 137.10 | 544,719 | -2.28(-1.63%) |
Mar 02, 2021 | 141.70 | 142.56 | 138.84 | 139.38 | 479,097 | -2.90(-2.04%) |
Mar 01, 2021 | 142.87 | 144.93 | 141.96 | 142.28 | 499,577 | +2.43(+1.74%) |
Feb 26, 2021 | 141.89 | 142.85 | 137.29 | 139.85 | 431,175 | -2.53(-1.78%) |
Feb 25, 2021 | 147.88 | 148.37 | 142.35 | 142.38 | 348,495 | -5.09(-3.45%) |
Feb 24, 2021 | 144.06 | 147.65 | 142.97 | 147.47 | 304,040 | +4.37(+3.05%) |
Feb 23, 2021 | 142.00 | 143.76 | 137.97 | 143.10 | 407,699 | +0.17(+0.12%) |
Feb 22, 2021 | 140.77 | 144.47 | 140.77 | 142.94 | 309,252 | +0.61(+0.43%) |
Feb 19, 2021 | 139.87 | 142.90 | 138.93 | 142.33 | 294,056 | +3.78(+2.73%) |
Feb 18, 2021 | 143.47 | 145.88 | 138.07 | 138.55 | 1,000,456 | -5.70(-3.95%) |
Feb 17, 2021 | 145.07 | 145.32 | 142.66 | 144.25 | 685,330 | -1.62(-1.11%) |
Feb 16, 2021 | 148.49 | 148.85 | 145.50 | 145.87 | 779,652 | -1.89(-1.28%) |
Feb 12, 2021 | 145.35 | 148.23 | 144.64 | 147.76 | 431,305 | +2.73(+1.88%) |
Feb 11, 2021 | 145.21 | 147.87 | 143.87 | 145.03 | 771,637 | +0.80(+0.55%) |
Feb 10, 2021 | 145.39 | 147.24 | 142.06 | 144.23 | 1,086,622 | +2.25(+1.58%) |
Feb 09, 2021 | 135.86 | 143.10 | 133.85 | 141.99 | 1,032,515 | +10.01(+7.58%) |
Feb 08, 2021 | 118.16 | 132.66 | 118.16 | 131.98 | 1,413,730 | +19.67(+17.52%) |
Feb 05, 2021 | 114.06 | 114.71 | 112.25 | 112.30 | 385,762 | -0.53(-0.47%) |
Feb 04, 2021 | 112.50 | 112.85 | 111.58 | 112.83 | 309,901 | +0.63(+0.56%) |
Feb 03, 2021 | 111.39 | 112.55 | 110.31 | 112.20 | 288,079 | +0.32(+0.29%) |
Feb 02, 2021 | 114.60 | 115.28 | 111.64 | 111.89 | 417,149 | -1.51(-1.33%) |
Feb 01, 2021 | 111.06 | 113.66 | 110.15 | 113.39 | 334,224 | +3.31(+3.00%) |
Jan 29, 2021 | 112.89 | 114.12 | 109.92 | 110.09 | 581,446 | -3.67(-3.22%) |
Jan 28, 2021 | 115.33 | 117.92 | 113.42 | 113.75 | 458,241 | -1.43(-1.24%) |
Jan 27, 2021 | 114.34 | 120.00 | 113.80 | 115.18 | 593,558 | -0.31(-0.27%) |
Jan 26, 2021 | 114.36 | 116.31 | 114.28 | 115.49 | 435,045 | +1.92(+1.69%) |
Jan 25, 2021 | 112.02 | 114.83 | 111.71 | 113.57 | 286,048 | +0.57(+0.50%) |
Jan 22, 2021 | 111.42 | 113.25 | 111.28 | 113.00 | 216,303 | +0.50(+0.44%) |
Jan 21, 2021 | 113.73 | 115.09 | 112.48 | 112.50 | 427,278 | -0.99(-0.87%) |
Jan 20, 2021 | 112.31 | 113.73 | 111.61 | 113.49 | 427,359 | +1.50(+1.34%) |
Jan 19, 2021 | 110.82 | 112.05 | 109.54 | 112.00 | 402,843 | +1.78(+1.61%) |
Jan 15, 2021 | 108.68 | 110.61 | 107.87 | 110.22 | 294,577 | -0.59(-0.53%) |
Jan 14, 2021 | 109.34 | 111.29 | 108.74 | 110.81 | 344,431 | +1.91(+1.75%) |
Jan 13, 2021 | 108.60 | 109.65 | 107.64 | 108.90 | 341,978 | +0.21(+0.19%) |
Jan 12, 2021 | 107.88 | 110.32 | 107.55 | 108.69 | 351,652 | +1.62(+1.51%) |
Jan 11, 2021 | 105.45 | 107.46 | 105.45 | 107.07 | 276,404 | +0.92(+0.87%) |
Jan 08, 2021 | 106.72 | 106.76 | 104.74 | 106.15 | 266,050 | +0.49(+0.46%) |
Jan 07, 2021 | 105.91 | 106.87 | 105.26 | 105.66 | 276,734 | +0.80(+0.76%) |
Jan 06, 2021 | 102.76 | 106.67 | 102.76 | 104.86 | 462,644 | +4.05(+4.01%) |
Jan 05, 2021 | 99.58 | 101.55 | 99.18 | 100.81 | 361,194 | +1.80(+1.82%) |