Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 141.35 | 142.60 | 140.62 | 141.35 | 7,455 | +0.00(+0.00%) |
Mar 30, 2021 | 142.16 | 142.16 | 141.35 | 141.35 | 1,839 | -0.94(-0.66%) |
Mar 29, 2021 | 143.67 | 144.75 | 141.38 | 142.28 | 4,092 | -1.59(-1.11%) |
Mar 26, 2021 | 141.35 | 145.60 | 141.35 | 143.88 | 2,231 | +2.67(+1.89%) |
Mar 25, 2021 | 141.43 | 141.43 | 139.73 | 141.20 | 2,185 | -0.40(-0.28%) |
Mar 24, 2021 | 141.35 | 141.60 | 141.35 | 141.60 | 1,927 | +2.50(+1.79%) |
Mar 23, 2021 | 143.90 | 143.90 | 139.11 | 139.11 | 2,594 | -1.50(-1.07%) |
Mar 22, 2021 | 143.08 | 143.13 | 140.61 | 140.61 | 7,410 | -2.20(-1.54%) |
Mar 19, 2021 | 146.57 | 146.57 | 141.72 | 142.81 | 12,010 | -1.57(-1.09%) |
Mar 18, 2021 | 147.35 | 147.35 | 144.15 | 144.38 | 3,593 | +1.55(+1.08%) |
Mar 17, 2021 | 145.56 | 145.76 | 141.55 | 142.83 | 3,359 | -1.50(-1.04%) |
Mar 16, 2021 | 144.49 | 144.49 | 144.33 | 144.33 | 1,863 | -2.12(-1.45%) |
Mar 15, 2021 | 145.83 | 146.46 | 141.04 | 146.46 | 2,277 | +0.72(+0.50%) |
Mar 12, 2021 | 144.38 | 145.74 | 143.02 | 145.74 | 8,006 | +1.53(+1.06%) |
Mar 11, 2021 | 140.58 | 144.21 | 140.58 | 144.21 | 8,488 | +3.28(+2.33%) |
Mar 10, 2021 | 134.69 | 141.12 | 134.69 | 140.93 | 4,047 | +4.10(+3.00%) |
Mar 09, 2021 | 134.61 | 136.83 | 134.61 | 136.83 | 1,286 | +1.65(+1.22%) |
Mar 08, 2021 | 136.73 | 137.58 | 135.18 | 135.18 | 6,174 | -0.53(-0.39%) |
Mar 05, 2021 | 138.22 | 138.22 | 135.03 | 135.71 | 7,182 | +0.35(+0.26%) |
Mar 04, 2021 | 137.68 | 137.68 | 134.61 | 135.36 | 5,100 | -2.25(-1.63%) |
Mar 03, 2021 | 133.99 | 138.69 | 133.99 | 137.61 | 4,237 | +3.78(+2.82%) |
Mar 02, 2021 | 134.38 | 135.77 | 132.94 | 133.83 | 5,259 | +1.34(+1.01%) |
Mar 01, 2021 | 135.81 | 135.81 | 132.49 | 132.49 | 2,755 | +3.59(+2.79%) |
Feb 26, 2021 | 132.97 | 133.79 | 128.89 | 128.89 | 3,650 | -5.38(-4.00%) |
Feb 25, 2021 | 135.48 | 138.73 | 134.27 | 134.27 | 2,199 | -2.46(-1.80%) |
Feb 24, 2021 | 136.75 | 138.01 | 136.73 | 136.73 | 3,759 | +0.00(+0.00%) |
Feb 23, 2021 | 136.73 | 136.73 | 135.88 | 136.73 | 6,071 | +0.25(+0.19%) |
Feb 22, 2021 | 139.28 | 139.28 | 135.52 | 136.48 | 5,753 | -2.61(-1.87%) |
Feb 19, 2021 | 137.20 | 139.55 | 137.00 | 139.09 | 9,537 | +3.20(+2.36%) |
Feb 18, 2021 | 136.73 | 137.79 | 134.43 | 135.88 | 5,143 | -3.02(-2.18%) |
Feb 17, 2021 | 140.68 | 141.40 | 138.46 | 138.91 | 4,835 | +1.33(+0.96%) |
Feb 16, 2021 | 139.11 | 141.77 | 137.58 | 137.58 | 6,830 | -0.21(-0.15%) |
Feb 12, 2021 | 137.59 | 138.65 | 137.58 | 137.79 | 2,001 | +3.19(+2.37%) |
Feb 11, 2021 | 137.41 | 138.17 | 134.61 | 134.61 | 5,084 | -1.18(-0.87%) |
Feb 10, 2021 | 138.43 | 138.43 | 135.79 | 135.79 | 2,105 | -2.64(-1.91%) |
Feb 09, 2021 | 135.67 | 138.43 | 135.67 | 138.43 | 3,115 | +1.78(+1.31%) |
Feb 08, 2021 | 134.67 | 136.73 | 132.50 | 136.65 | 3,943 | +0.07(+0.05%) |
Feb 05, 2021 | 135.97 | 136.58 | 135.74 | 136.58 | 1,766 | +3.25(+2.43%) |
Feb 04, 2021 | 125.68 | 133.34 | 125.68 | 133.34 | 3,593 | +8.49(+6.80%) |
Feb 03, 2021 | 124.45 | 125.18 | 123.05 | 124.84 | 3,680 | +1.61(+1.31%) |
Feb 02, 2021 | 123.95 | 126.96 | 122.64 | 123.23 | 3,147 | +1.05(+0.86%) |
Feb 01, 2021 | 123.57 | 123.57 | 120.60 | 122.18 | 2,377 | +0.73(+0.60%) |
Jan 29, 2021 | 121.26 | 122.97 | 120.60 | 121.45 | 4,356 | +0.19(+0.15%) |
Jan 28, 2021 | 122.86 | 124.97 | 119.92 | 121.26 | 10,956 | +1.03(+0.86%) |
Jan 27, 2021 | 123.16 | 125.31 | 119.11 | 120.23 | 12,622 | -4.21(-3.38%) |
Jan 26, 2021 | 124.00 | 125.27 | 123.14 | 124.44 | 4,528 | +1.04(+0.85%) |
Jan 25, 2021 | 126.68 | 128.20 | 122.30 | 123.40 | 6,101 | -4.41(-3.45%) |
Jan 22, 2021 | 125.69 | 127.81 | 124.03 | 127.81 | 2,472 | +3.25(+2.61%) |
Jan 21, 2021 | 125.72 | 127.70 | 124.55 | 124.55 | 3,346 | -0.80(-0.64%) |
Jan 20, 2021 | 126.17 | 129.90 | 124.58 | 125.35 | 4,389 | +1.16(+0.93%) |
Jan 19, 2021 | 126.54 | 126.54 | 124.16 | 124.20 | 3,094 | -1.80(-1.43%) |
Jan 15, 2021 | 126.02 | 126.02 | 123.96 | 126.00 | 5,180 | -2.33(-1.81%) |
Jan 14, 2021 | 126.73 | 129.24 | 125.74 | 128.32 | 4,772 | +1.37(+1.08%) |
Jan 13, 2021 | 128.88 | 129.09 | 126.96 | 126.96 | 5,001 | -1.07(-0.84%) |
Jan 12, 2021 | 128.76 | 129.23 | 125.70 | 128.03 | 3,694 | -0.04(-0.03%) |
Jan 11, 2021 | 127.49 | 128.25 | 127.49 | 128.07 | 2,336 | +2.79(+2.23%) |
Jan 08, 2021 | 127.60 | 127.71 | 125.28 | 125.28 | 3,061 | -3.82(-2.96%) |
Jan 07, 2021 | 130.79 | 131.65 | 129.09 | 129.10 | 3,195 | -0.84(-0.65%) |
Jan 06, 2021 | 129.26 | 132.49 | 127.49 | 129.94 | 6,283 | +2.54(+1.99%) |
Jan 05, 2021 | 129.03 | 129.09 | 127.40 | 127.40 | 4,565 | +0.86(+0.68%) |