Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 129.04 | 130.29 | 128.48 | 129.31 | 8,590,533 | +0.09(+0.07%) |
Mar 30, 2021 | 129.79 | 130.99 | 128.97 | 129.22 | 9,532,444 | -0.89(-0.68%) |
Mar 29, 2021 | 128.52 | 130.43 | 128.14 | 130.11 | 10,552,163 | +1.47(+1.14%) |
Mar 26, 2021 | 127.57 | 128.71 | 127.02 | 128.64 | 10,032,611 | +1.07(+0.84%) |
Mar 25, 2021 | 126.86 | 128.07 | 126.49 | 127.58 | 9,844,601 | +0.86(+0.68%) |
Mar 24, 2021 | 127.98 | 127.98 | 126.66 | 126.72 | 8,241,271 | -0.79(-0.62%) |
Mar 23, 2021 | 125.39 | 127.85 | 125.31 | 127.51 | 10,201,141 | +1.50(+1.19%) |
Mar 22, 2021 | 124.71 | 126.09 | 124.70 | 126.02 | 8,630,693 | +0.60(+0.48%) |
Mar 19, 2021 | 123.88 | 126.14 | 123.67 | 125.42 | 20,204,192 | +1.65(+1.33%) |
Mar 18, 2021 | 124.86 | 125.62 | 123.69 | 123.77 | 10,436,318 | -1.64(-1.31%) |
Mar 17, 2021 | 125.62 | 126.22 | 125.12 | 125.41 | 8,487,956 | -1.05(-0.83%) |
Mar 16, 2021 | 125.92 | 127.30 | 125.92 | 126.46 | 6,988,098 | -0.04(-0.03%) |
Mar 15, 2021 | 127.74 | 127.75 | 125.92 | 126.50 | 8,820,539 | -0.65(-0.51%) |
Mar 12, 2021 | 125.64 | 127.53 | 125.22 | 127.15 | 9,998,553 | +1.89(+1.51%) |
Mar 11, 2021 | 126.43 | 126.56 | 124.70 | 125.27 | 12,470,668 | -0.05(-0.04%) |
Mar 10, 2021 | 122.22 | 126.14 | 121.80 | 125.31 | 15,779,743 | +3.12(+2.55%) |
Mar 09, 2021 | 122.11 | 123.13 | 121.65 | 122.19 | 11,213,323 | +0.96(+0.79%) |
Mar 08, 2021 | 122.61 | 123.09 | 121.17 | 121.24 | 14,399,767 | -1.18(-0.96%) |
Mar 05, 2021 | 120.24 | 123.00 | 120.17 | 122.41 | 11,980,206 | +1.51(+1.25%) |
Mar 04, 2021 | 121.22 | 122.85 | 119.72 | 120.90 | 15,914,626 | -0.06(-0.05%) |
Mar 03, 2021 | 122.77 | 123.18 | 120.92 | 120.96 | 14,677,599 | -2.39(-1.94%) |
Mar 02, 2021 | 124.68 | 125.85 | 123.26 | 123.35 | 10,268,339 | -1.20(-0.96%) |
Mar 01, 2021 | 124.74 | 125.68 | 124.32 | 124.55 | 12,144,401 | +1.38(+1.12%) |
Feb 26, 2021 | 124.65 | 124.96 | 123.11 | 123.17 | 14,932,696 | -1.92(-1.54%) |
Feb 25, 2021 | 126.19 | 127.05 | 124.65 | 125.09 | 11,701,621 | -1.19(-0.95%) |
Feb 24, 2021 | 128.81 | 129.09 | 126.14 | 126.29 | 16,343,832 | -2.14(-1.67%) |
Feb 23, 2021 | 129.99 | 130.25 | 128.04 | 128.43 | 10,993,574 | -2.11(-1.61%) |
Feb 22, 2021 | 130.58 | 131.15 | 129.17 | 130.54 | 11,275,751 | -0.62(-0.47%) |
Feb 19, 2021 | 130.64 | 132.18 | 130.52 | 131.15 | 12,870,562 | +0.64(+0.49%) |
Feb 18, 2021 | 131.78 | 133.39 | 130.36 | 130.51 | 34,012,984 | -9.04(-6.48%) |
Feb 17, 2021 | 137.13 | 139.84 | 136.99 | 139.55 | 9,072,338 | +1.46(+1.06%) |
Feb 16, 2021 | 138.36 | 138.78 | 137.40 | 138.09 | 9,792,428 | +1.13(+0.82%) |
Feb 12, 2021 | 136.67 | 137.10 | 136.21 | 136.96 | 4,719,702 | +0.43(+0.31%) |
Feb 11, 2021 | 136.65 | 137.42 | 136.24 | 136.54 | 4,486,917 | -0.10(-0.08%) |
Feb 10, 2021 | 138.25 | 138.32 | 136.08 | 136.64 | 6,525,942 | -1.61(-1.17%) |
Feb 09, 2021 | 137.07 | 138.72 | 137.07 | 138.25 | 5,590,502 | +0.76(+0.55%) |
Feb 08, 2021 | 137.29 | 138.02 | 136.96 | 137.50 | 5,560,498 | +0.63(+0.46%) |
Feb 05, 2021 | 136.01 | 137.32 | 135.12 | 136.86 | 7,190,781 | +1.74(+1.28%) |
Feb 04, 2021 | 134.42 | 135.74 | 133.92 | 135.12 | 6,078,923 | +1.26(+0.94%) |
Feb 03, 2021 | 133.35 | 134.67 | 133.32 | 133.86 | 5,257,347 | +0.41(+0.30%) |
Feb 02, 2021 | 132.50 | 134.76 | 132.20 | 133.46 | 9,488,899 | +1.42(+1.08%) |
Feb 01, 2021 | 133.59 | 134.14 | 131.96 | 132.03 | 9,103,157 | -1.16(-0.87%) |
Jan 29, 2021 | 135.63 | 136.28 | 133.06 | 133.19 | 11,430,128 | -3.09(-2.27%) |
Jan 28, 2021 | 136.96 | 138.66 | 136.17 | 136.28 | 7,816,583 | -0.08(-0.06%) |
Jan 27, 2021 | 139.32 | 140.18 | 136.09 | 136.37 | 10,506,907 | -3.48(-2.49%) |
Jan 26, 2021 | 138.06 | 140.13 | 137.91 | 139.85 | 5,272,130 | +1.24(+0.90%) |
Jan 25, 2021 | 137.81 | 138.65 | 136.78 | 138.60 | 6,687,963 | -0.12(-0.09%) |
Jan 22, 2021 | 138.04 | 139.69 | 137.58 | 138.73 | 6,757,469 | +1.40(+1.02%) |
Jan 21, 2021 | 137.81 | 138.16 | 136.72 | 137.32 | 5,036,020 | -0.62(-0.45%) |
Jan 20, 2021 | 136.13 | 138.09 | 135.47 | 137.95 | 8,345,605 | +2.01(+1.48%) |
Jan 19, 2021 | 137.13 | 137.53 | 135.26 | 135.94 | 8,477,861 | -1.19(-0.86%) |
Jan 15, 2021 | 137.60 | 138.32 | 136.21 | 137.13 | 12,629,540 | -2.21(-1.58%) |
Jan 14, 2021 | 140.14 | 140.31 | 138.45 | 139.33 | 8,081,562 | -0.46(-0.33%) |
Jan 13, 2021 | 141.02 | 141.32 | 139.77 | 139.79 | 5,646,361 | -1.44(-1.02%) |
Jan 12, 2021 | 141.26 | 142.14 | 140.61 | 141.23 | 8,213,531 | +1.59(+1.14%) |
Jan 11, 2021 | 138.41 | 140.30 | 138.41 | 139.64 | 9,234,646 | +0.63(+0.45%) |
Jan 08, 2021 | 139.25 | 139.36 | 138.24 | 139.01 | 8,606,534 | -0.02(-0.01%) |
Jan 07, 2021 | 139.95 | 140.08 | 138.45 | 139.03 | 7,217,281 | -0.01(-0.01%) |
Jan 06, 2021 | 137.55 | 140.41 | 137.48 | 139.04 | 7,701,463 | +0.86(+0.62%) |
Jan 05, 2021 | 138.98 | 139.43 | 136.98 | 138.18 | 9,309,115 | -0.74(-0.53%) |