Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 118.97 | 120.90 | 117.59 | 118.92 | 1,531,794 | -0.40(-0.34%) |
Mar 30, 2021 | 119.67 | 120.11 | 118.38 | 119.32 | 729,898 | -0.18(-0.15%) |
Mar 29, 2021 | 119.35 | 120.81 | 117.48 | 119.50 | 956,991 | +0.55(+0.46%) |
Mar 26, 2021 | 118.00 | 119.00 | 116.62 | 118.95 | 700,985 | +1.43(+1.21%) |
Mar 25, 2021 | 118.13 | 118.13 | 115.19 | 117.53 | 757,124 | +0.03(+0.02%) |
Mar 24, 2021 | 116.78 | 118.04 | 116.69 | 117.50 | 1,142,997 | +0.51(+0.44%) |
Mar 23, 2021 | 115.23 | 117.43 | 114.37 | 116.99 | 1,212,981 | +2.01(+1.75%) |
Mar 22, 2021 | 113.30 | 115.33 | 113.09 | 114.98 | 686,194 | +1.62(+1.43%) |
Mar 19, 2021 | 117.04 | 117.34 | 113.08 | 113.36 | 2,705,409 | -5.16(-4.35%) |
Mar 18, 2021 | 117.41 | 118.86 | 116.40 | 118.52 | 977,691 | +0.68(+0.58%) |
Mar 17, 2021 | 120.17 | 120.17 | 117.26 | 117.83 | 919,103 | -2.34(-1.95%) |
Mar 16, 2021 | 119.74 | 120.59 | 119.04 | 120.17 | 697,138 | +0.39(+0.33%) |
Mar 15, 2021 | 118.71 | 120.69 | 118.28 | 119.78 | 1,192,229 | +1.62(+1.37%) |
Mar 12, 2021 | 115.37 | 118.25 | 115.01 | 118.17 | 859,596 | +3.02(+2.62%) |
Mar 11, 2021 | 114.61 | 116.31 | 114.61 | 115.15 | 945,844 | +0.25(+0.22%) |
Mar 10, 2021 | 113.98 | 116.27 | 113.57 | 114.90 | 922,490 | +1.19(+1.05%) |
Mar 09, 2021 | 112.38 | 114.99 | 112.38 | 113.71 | 725,604 | +1.00(+0.88%) |
Mar 08, 2021 | 110.83 | 114.02 | 110.02 | 112.71 | 702,108 | +2.50(+2.27%) |
Mar 05, 2021 | 109.32 | 110.70 | 107.64 | 110.21 | 699,033 | +1.58(+1.46%) |
Mar 04, 2021 | 110.64 | 111.40 | 107.80 | 108.63 | 1,208,213 | -1.21(-1.10%) |
Mar 03, 2021 | 110.50 | 111.15 | 109.27 | 109.84 | 959,534 | -1.20(-1.08%) |
Mar 02, 2021 | 111.12 | 112.34 | 109.37 | 111.04 | 1,107,187 | +0.84(+0.76%) |
Mar 01, 2021 | 112.90 | 114.47 | 110.15 | 110.20 | 1,011,455 | -1.70(-1.52%) |
Feb 26, 2021 | 115.01 | 116.26 | 111.78 | 111.90 | 1,285,398 | -3.41(-2.96%) |
Feb 25, 2021 | 112.94 | 117.14 | 112.94 | 115.31 | 1,057,111 | +2.16(+1.91%) |
Feb 24, 2021 | 112.56 | 115.30 | 112.12 | 113.15 | 970,570 | +0.53(+0.47%) |
Feb 23, 2021 | 114.39 | 116.67 | 111.44 | 112.61 | 1,415,665 | +5.13(+4.77%) |
Feb 22, 2021 | 106.26 | 108.46 | 105.39 | 107.49 | 1,375,232 | +0.99(+0.93%) |
Feb 19, 2021 | 105.67 | 107.16 | 104.47 | 106.50 | 2,247,959 | +1.16(+1.10%) |
Feb 18, 2021 | 104.31 | 106.77 | 104.31 | 105.34 | 777,607 | +0.49(+0.47%) |
Feb 17, 2021 | 104.40 | 105.44 | 103.70 | 104.85 | 721,238 | +0.53(+0.50%) |
Feb 16, 2021 | 103.98 | 104.98 | 102.49 | 104.33 | 1,055,644 | +0.28(+0.27%) |
Feb 12, 2021 | 104.65 | 104.65 | 103.15 | 104.05 | 526,156 | -0.76(-0.72%) |
Feb 11, 2021 | 104.72 | 105.40 | 104.24 | 104.81 | 744,904 | -0.52(-0.49%) |
Feb 10, 2021 | 107.60 | 107.71 | 104.72 | 105.32 | 604,195 | -1.19(-1.12%) |
Feb 09, 2021 | 104.77 | 106.57 | 104.42 | 106.52 | 453,605 | +2.20(+2.11%) |
Feb 08, 2021 | 103.64 | 104.38 | 103.03 | 104.32 | 488,833 | +0.50(+0.48%) |
Feb 05, 2021 | 104.46 | 104.46 | 103.43 | 103.82 | 763,735 | -0.28(-0.27%) |
Feb 04, 2021 | 103.79 | 105.20 | 103.11 | 104.10 | 674,296 | +0.83(+0.80%) |
Feb 03, 2021 | 103.55 | 103.88 | 101.93 | 103.28 | 639,521 | -0.99(-0.95%) |
Feb 02, 2021 | 103.78 | 104.67 | 102.50 | 104.26 | 911,180 | +0.44(+0.43%) |
Feb 01, 2021 | 102.22 | 103.89 | 100.36 | 103.82 | 870,825 | +2.52(+2.49%) |
Jan 29, 2021 | 99.93 | 102.64 | 99.30 | 101.30 | 1,243,050 | +0.45(+0.45%) |
Jan 28, 2021 | 102.39 | 103.55 | 100.80 | 100.84 | 813,997 | -1.64(-1.60%) |
Jan 27, 2021 | 103.65 | 104.98 | 101.91 | 102.48 | 854,723 | -1.66(-1.59%) |
Jan 26, 2021 | 103.32 | 104.56 | 102.80 | 104.14 | 919,587 | +0.92(+0.89%) |
Jan 25, 2021 | 102.60 | 103.99 | 101.66 | 103.22 | 740,526 | +0.48(+0.47%) |
Jan 22, 2021 | 102.11 | 103.21 | 101.48 | 102.74 | 1,078,935 | +0.64(+0.63%) |
Jan 21, 2021 | 101.31 | 102.57 | 100.99 | 102.10 | 709,099 | -0.11(-0.10%) |
Jan 20, 2021 | 99.04 | 102.55 | 98.43 | 102.21 | 921,220 | +2.80(+2.82%) |
Jan 19, 2021 | 100.11 | 100.21 | 98.75 | 99.40 | 629,463 | -0.46(-0.46%) |
Jan 15, 2021 | 98.43 | 100.01 | 97.80 | 99.87 | 1,289,330 | +1.69(+1.72%) |
Jan 14, 2021 | 99.85 | 99.87 | 97.41 | 98.17 | 1,147,648 | -1.41(-1.41%) |
Jan 13, 2021 | 99.04 | 100.56 | 98.82 | 99.58 | 1,062,775 | -0.04(-0.04%) |
Jan 12, 2021 | 98.79 | 100.27 | 98.25 | 99.62 | 675,443 | +0.49(+0.49%) |
Jan 11, 2021 | 99.39 | 99.71 | 98.04 | 99.13 | 566,504 | -0.62(-0.62%) |
Jan 08, 2021 | 97.35 | 99.90 | 97.28 | 99.75 | 821,136 | +2.74(+2.83%) |
Jan 07, 2021 | 96.52 | 97.20 | 95.95 | 97.01 | 994,144 | +0.23(+0.24%) |
Jan 06, 2021 | 96.63 | 97.46 | 94.86 | 96.78 | 1,065,934 | -0.15(-0.16%) |
Jan 05, 2021 | 97.97 | 98.82 | 96.61 | 96.93 | 892,838 | -1.26(-1.28%) |