Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 119.07 | 121.00 | 117.69 | 119.01 | 1,530,579 | -0.40(-0.34%) |
Mar 30, 2021 | 119.77 | 120.20 | 118.47 | 119.42 | 729,320 | -0.18(-0.15%) |
Mar 29, 2021 | 119.44 | 120.91 | 117.58 | 119.60 | 956,233 | +0.55(+0.46%) |
Mar 26, 2021 | 118.09 | 119.09 | 116.72 | 119.05 | 700,429 | +1.43(+1.21%) |
Mar 25, 2021 | 118.22 | 118.22 | 115.28 | 117.62 | 756,524 | +0.03(+0.02%) |
Mar 24, 2021 | 116.88 | 118.13 | 116.78 | 117.59 | 1,142,091 | +0.51(+0.44%) |
Mar 23, 2021 | 115.32 | 117.52 | 114.46 | 117.08 | 1,212,019 | +2.01(+1.75%) |
Mar 22, 2021 | 113.39 | 115.42 | 113.18 | 115.07 | 685,650 | +1.62(+1.43%) |
Mar 19, 2021 | 117.14 | 117.43 | 113.17 | 113.45 | 2,703,264 | -5.16(-4.35%) |
Mar 18, 2021 | 117.50 | 118.95 | 116.49 | 118.61 | 976,916 | +0.68(+0.58%) |
Mar 17, 2021 | 120.27 | 120.27 | 117.35 | 117.93 | 918,374 | -2.34(-1.95%) |
Mar 16, 2021 | 119.83 | 120.68 | 119.13 | 120.27 | 696,586 | +0.39(+0.33%) |
Mar 15, 2021 | 118.81 | 120.78 | 118.38 | 119.88 | 1,191,284 | +1.62(+1.37%) |
Mar 12, 2021 | 115.46 | 118.35 | 115.10 | 118.26 | 858,914 | +3.02(+2.62%) |
Mar 11, 2021 | 114.70 | 116.40 | 114.70 | 115.24 | 945,094 | +0.25(+0.22%) |
Mar 10, 2021 | 114.07 | 116.36 | 113.66 | 114.99 | 921,758 | +1.19(+1.05%) |
Mar 09, 2021 | 112.47 | 115.08 | 112.47 | 113.80 | 725,029 | +1.00(+0.88%) |
Mar 08, 2021 | 110.92 | 114.11 | 110.11 | 112.80 | 701,552 | +2.50(+2.27%) |
Mar 05, 2021 | 109.41 | 110.79 | 107.72 | 110.30 | 698,478 | +1.59(+1.46%) |
Mar 04, 2021 | 110.73 | 111.49 | 107.88 | 108.71 | 1,207,255 | -1.21(-1.10%) |
Mar 03, 2021 | 110.58 | 111.24 | 109.35 | 109.92 | 958,773 | -1.20(-1.08%) |
Mar 02, 2021 | 111.21 | 112.43 | 109.46 | 111.13 | 1,106,309 | +0.84(+0.76%) |
Mar 01, 2021 | 112.99 | 114.56 | 110.24 | 110.29 | 1,010,654 | -1.70(-1.52%) |
Feb 26, 2021 | 115.10 | 116.36 | 111.87 | 111.99 | 1,284,379 | -3.41(-2.96%) |
Feb 25, 2021 | 113.03 | 117.24 | 113.03 | 115.40 | 1,056,273 | +2.17(+1.91%) |
Feb 24, 2021 | 112.65 | 115.39 | 112.21 | 113.24 | 969,801 | +0.53(+0.47%) |
Feb 23, 2021 | 114.48 | 116.77 | 111.53 | 112.70 | 1,414,542 | +5.13(+4.77%) |
Feb 22, 2021 | 106.34 | 108.54 | 105.48 | 107.57 | 1,374,142 | +0.99(+0.93%) |
Feb 19, 2021 | 105.75 | 107.24 | 104.55 | 106.58 | 2,246,177 | +1.16(+1.10%) |
Feb 18, 2021 | 104.39 | 106.85 | 104.39 | 105.42 | 776,990 | +0.49(+0.47%) |
Feb 17, 2021 | 104.48 | 105.52 | 103.78 | 104.93 | 720,666 | +0.52(+0.50%) |
Feb 16, 2021 | 104.06 | 105.07 | 102.57 | 104.41 | 1,054,807 | +0.28(+0.27%) |
Feb 12, 2021 | 104.73 | 104.73 | 103.23 | 104.13 | 525,739 | -0.76(-0.72%) |
Feb 11, 2021 | 104.80 | 105.49 | 104.32 | 104.89 | 744,313 | -0.52(-0.49%) |
Feb 10, 2021 | 107.69 | 107.79 | 104.80 | 105.41 | 603,716 | -1.19(-1.12%) |
Feb 09, 2021 | 104.85 | 106.65 | 104.50 | 106.60 | 453,245 | +2.20(+2.11%) |
Feb 08, 2021 | 103.72 | 104.46 | 103.11 | 104.40 | 488,445 | +0.50(+0.48%) |
Feb 05, 2021 | 104.54 | 104.54 | 103.51 | 103.90 | 763,130 | -0.29(-0.27%) |
Feb 04, 2021 | 103.87 | 105.28 | 103.19 | 104.19 | 673,762 | +0.83(+0.80%) |
Feb 03, 2021 | 103.63 | 103.96 | 102.01 | 103.36 | 639,014 | -0.99(-0.95%) |
Feb 02, 2021 | 103.86 | 104.76 | 102.58 | 104.35 | 910,458 | +0.45(+0.43%) |
Feb 01, 2021 | 102.30 | 103.97 | 100.44 | 103.90 | 870,135 | +2.52(+2.49%) |
Jan 29, 2021 | 100.01 | 102.72 | 99.38 | 101.38 | 1,242,064 | +0.45(+0.45%) |
Jan 28, 2021 | 102.47 | 103.63 | 100.88 | 100.92 | 813,352 | -1.64(-1.60%) |
Jan 27, 2021 | 103.73 | 105.07 | 101.98 | 102.56 | 854,045 | -1.66(-1.59%) |
Jan 26, 2021 | 103.40 | 104.64 | 102.89 | 104.22 | 918,858 | +0.92(+0.89%) |
Jan 25, 2021 | 102.68 | 104.07 | 101.74 | 103.30 | 739,939 | +0.48(+0.47%) |
Jan 22, 2021 | 102.19 | 103.30 | 101.56 | 102.82 | 1,078,079 | +0.64(+0.63%) |
Jan 21, 2021 | 101.39 | 102.65 | 101.07 | 102.18 | 708,536 | -0.11(-0.10%) |
Jan 20, 2021 | 99.12 | 102.63 | 98.51 | 102.29 | 920,490 | +2.81(+2.82%) |
Jan 19, 2021 | 100.19 | 100.29 | 98.83 | 99.48 | 628,964 | -0.46(-0.46%) |
Jan 15, 2021 | 98.51 | 100.09 | 97.88 | 99.95 | 1,288,308 | +1.69(+1.72%) |
Jan 14, 2021 | 99.93 | 99.95 | 97.49 | 98.25 | 1,146,739 | -1.41(-1.41%) |
Jan 13, 2021 | 99.12 | 100.64 | 98.90 | 99.66 | 1,061,932 | -0.04(-0.04%) |
Jan 12, 2021 | 98.87 | 100.35 | 98.32 | 99.70 | 674,908 | +0.49(+0.49%) |
Jan 11, 2021 | 99.46 | 99.79 | 98.11 | 99.21 | 566,055 | -0.62(-0.62%) |
Jan 08, 2021 | 97.42 | 99.98 | 97.35 | 99.83 | 820,485 | +2.74(+2.83%) |
Jan 07, 2021 | 96.60 | 97.28 | 96.03 | 97.09 | 993,356 | +0.23(+0.24%) |
Jan 06, 2021 | 96.70 | 97.54 | 94.94 | 96.85 | 1,065,088 | -0.15(-0.16%) |
Jan 05, 2021 | 98.05 | 98.89 | 96.68 | 97.01 | 892,130 | -1.26(-1.28%) |