Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 130.91 | 130.91 | 128.94 | 129.20 | 6,851,421 | -1.00(-0.76%) |
Mar 30, 2021 | 131.23 | 132.21 | 129.81 | 130.19 | 4,787,563 | -2.07(-1.57%) |
Mar 29, 2021 | 130.49 | 132.40 | 130.07 | 132.27 | 6,684,611 | +1.93(+1.48%) |
Mar 26, 2021 | 127.53 | 130.61 | 127.08 | 130.34 | 7,429,050 | +2.80(+2.20%) |
Mar 25, 2021 | 127.12 | 128.10 | 126.36 | 127.53 | 6,380,342 | +0.75(+0.59%) |
Mar 24, 2021 | 126.97 | 127.97 | 126.76 | 126.78 | 5,564,312 | -0.59(-0.47%) |
Mar 23, 2021 | 126.46 | 128.03 | 126.21 | 127.38 | 7,636,157 | +1.52(+1.20%) |
Mar 22, 2021 | 123.88 | 126.23 | 123.39 | 125.86 | 8,550,908 | +3.01(+2.45%) |
Mar 19, 2021 | 120.85 | 123.31 | 120.73 | 122.85 | 17,642,722 | +1.80(+1.49%) |
Mar 18, 2021 | 120.89 | 121.55 | 120.03 | 121.05 | 7,090,879 | -1.00(-0.82%) |
Mar 17, 2021 | 122.72 | 122.90 | 121.83 | 122.05 | 6,787,419 | -0.36(-0.29%) |
Mar 16, 2021 | 121.55 | 122.92 | 121.25 | 122.40 | 6,070,383 | +0.89(+0.74%) |
Mar 15, 2021 | 121.99 | 122.05 | 120.54 | 121.51 | 5,900,449 | -0.01(-0.01%) |
Mar 12, 2021 | 121.59 | 122.20 | 121.15 | 121.52 | 5,775,401 | -0.17(-0.14%) |
Mar 11, 2021 | 121.79 | 122.92 | 121.57 | 121.68 | 4,881,822 | -0.33(-0.27%) |
Mar 10, 2021 | 120.89 | 122.82 | 119.23 | 122.01 | 8,530,293 | +1.21(+1.01%) |
Mar 09, 2021 | 121.42 | 122.31 | 120.56 | 120.79 | 9,774,671 | +0.11(+0.09%) |
Mar 08, 2021 | 121.69 | 122.56 | 120.56 | 120.68 | 9,453,247 | -0.82(-0.68%) |
Mar 05, 2021 | 118.41 | 121.85 | 118.00 | 121.51 | 11,152,608 | +3.84(+3.26%) |
Mar 04, 2021 | 118.05 | 120.34 | 117.20 | 117.67 | 9,959,354 | +0.65(+0.56%) |
Mar 03, 2021 | 117.62 | 118.28 | 116.87 | 117.02 | 8,281,034 | -1.75(-1.47%) |
Mar 02, 2021 | 118.25 | 119.64 | 118.14 | 118.77 | 6,194,445 | +0.41(+0.34%) |
Mar 01, 2021 | 118.35 | 119.58 | 118.11 | 118.36 | 5,834,969 | +1.30(+1.11%) |
Feb 26, 2021 | 118.31 | 118.59 | 116.50 | 117.06 | 9,191,717 | -0.73(-0.62%) |
Feb 25, 2021 | 119.02 | 119.69 | 117.62 | 117.80 | 6,289,364 | -1.89(-1.58%) |
Feb 24, 2021 | 119.47 | 119.87 | 118.89 | 119.69 | 5,455,131 | -0.63(-0.52%) |
Feb 23, 2021 | 120.42 | 121.73 | 118.98 | 120.32 | 6,912,146 | +0.72(+0.60%) |
Feb 22, 2021 | 119.65 | 120.15 | 118.49 | 119.60 | 6,392,002 | -0.47(-0.39%) |
Feb 19, 2021 | 122.34 | 122.44 | 119.87 | 120.07 | 5,975,774 | -2.59(-2.11%) |
Feb 18, 2021 | 121.49 | 122.96 | 121.34 | 122.66 | 4,342,765 | +0.82(+0.68%) |
Feb 17, 2021 | 121.47 | 122.39 | 121.30 | 121.84 | 3,700,701 | +0.07(+0.06%) |
Feb 16, 2021 | 121.63 | 122.16 | 120.88 | 121.77 | 5,715,246 | +0.46(+0.38%) |
Feb 12, 2021 | 122.56 | 122.87 | 120.92 | 121.31 | 6,245,489 | -1.00(-0.82%) |
Feb 11, 2021 | 124.91 | 125.24 | 121.73 | 122.30 | 8,297,937 | -2.47(-1.98%) |
Feb 10, 2021 | 127.88 | 127.88 | 123.92 | 124.78 | 7,663,007 | -1.72(-1.36%) |
Feb 09, 2021 | 127.88 | 127.90 | 126.40 | 126.50 | 3,507,777 | -0.72(-0.57%) |
Feb 08, 2021 | 127.94 | 128.50 | 126.41 | 127.22 | 4,537,456 | -0.51(-0.40%) |
Feb 05, 2021 | 127.30 | 128.78 | 126.61 | 127.73 | 4,897,466 | +1.16(+0.92%) |
Feb 04, 2021 | 124.82 | 126.64 | 124.82 | 126.57 | 4,258,877 | +1.50(+1.20%) |
Feb 03, 2021 | 124.82 | 125.91 | 124.20 | 125.07 | 3,980,555 | -0.33(-0.26%) |
Feb 02, 2021 | 124.55 | 126.42 | 123.78 | 125.39 | 3,952,609 | +1.27(+1.02%) |
Feb 01, 2021 | 124.12 | 125.01 | 123.14 | 124.12 | 4,618,773 | +0.37(+0.30%) |
Jan 29, 2021 | 125.15 | 125.46 | 123.25 | 123.75 | 7,480,174 | -2.37(-1.88%) |
Jan 28, 2021 | 125.80 | 127.58 | 124.83 | 126.13 | 6,077,424 | +1.04(+0.83%) |
Jan 27, 2021 | 127.32 | 128.97 | 124.64 | 125.08 | 7,346,243 | -3.41(-2.65%) |
Jan 26, 2021 | 128.05 | 128.75 | 126.63 | 128.49 | 4,677,051 | +1.47(+1.16%) |
Jan 25, 2021 | 125.10 | 127.16 | 124.67 | 127.02 | 4,225,200 | +1.44(+1.15%) |
Jan 22, 2021 | 126.41 | 126.44 | 125.26 | 125.58 | 4,430,763 | -0.92(-0.73%) |
Jan 21, 2021 | 127.12 | 127.58 | 125.72 | 126.51 | 6,272,861 | -1.56(-1.22%) |
Jan 20, 2021 | 127.80 | 128.47 | 126.79 | 128.06 | 5,539,160 | -0.66(-0.51%) |
Jan 19, 2021 | 129.02 | 129.20 | 128.16 | 128.73 | 5,692,900 | +0.61(+0.47%) |
Jan 15, 2021 | 128.17 | 129.22 | 127.34 | 128.12 | 4,755,325 | -0.34(-0.26%) |
Jan 14, 2021 | 128.20 | 129.07 | 127.83 | 128.46 | 5,214,082 | -0.75(-0.58%) |
Jan 13, 2021 | 127.88 | 129.80 | 127.77 | 129.21 | 4,813,405 | +1.05(+0.82%) |
Jan 12, 2021 | 128.34 | 128.66 | 126.36 | 128.16 | 5,682,433 | -0.60(-0.46%) |
Jan 11, 2021 | 130.51 | 130.76 | 128.39 | 128.75 | 4,306,986 | -1.89(-1.45%) |
Jan 08, 2021 | 129.10 | 130.85 | 128.36 | 130.65 | 4,758,857 | +1.55(+1.20%) |
Jan 07, 2021 | 129.41 | 129.71 | 127.90 | 129.10 | 4,936,516 | -0.42(-0.32%) |
Jan 06, 2021 | 128.37 | 130.12 | 128.30 | 129.51 | 5,344,387 | -1.60(-1.22%) |
Jan 05, 2021 | 130.55 | 131.55 | 129.49 | 131.12 | 4,553,039 | +0.39(+0.30%) |