Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 121.33 | 121.87 | 120.46 | 120.61 | 1,008,195 | -0.83(-0.69%) |
Mar 30, 2021 | 122.15 | 122.62 | 121.10 | 121.44 | 528,124 | -1.17(-0.95%) |
Mar 29, 2021 | 120.83 | 122.71 | 120.56 | 122.61 | 555,054 | +1.10(+0.91%) |
Mar 26, 2021 | 120.85 | 121.59 | 119.70 | 121.51 | 525,214 | +0.71(+0.59%) |
Mar 25, 2021 | 120.75 | 121.23 | 118.95 | 120.79 | 821,491 | +0.72(+0.60%) |
Mar 24, 2021 | 118.37 | 121.15 | 118.34 | 120.08 | 931,659 | +1.62(+1.36%) |
Mar 23, 2021 | 118.18 | 118.94 | 117.64 | 118.46 | 908,704 | +0.48(+0.41%) |
Mar 22, 2021 | 116.04 | 118.27 | 116.04 | 117.98 | 1,187,787 | +0.59(+0.50%) |
Mar 19, 2021 | 122.03 | 122.60 | 117.16 | 117.39 | 3,230,013 | -4.97(-4.06%) |
Mar 18, 2021 | 124.70 | 124.70 | 122.04 | 122.36 | 1,504,580 | -1.79(-1.44%) |
Mar 17, 2021 | 123.90 | 124.69 | 122.94 | 124.15 | 1,368,807 | +0.51(+0.41%) |
Mar 16, 2021 | 122.67 | 124.22 | 122.21 | 123.64 | 847,493 | +0.67(+0.54%) |
Mar 15, 2021 | 121.89 | 123.08 | 121.53 | 122.97 | 732,950 | +1.03(+0.84%) |
Mar 12, 2021 | 121.07 | 122.04 | 120.70 | 121.94 | 488,800 | +1.65(+1.37%) |
Mar 11, 2021 | 120.47 | 121.00 | 119.56 | 120.29 | 610,240 | -0.78(-0.65%) |
Mar 10, 2021 | 120.58 | 121.69 | 120.13 | 121.07 | 630,839 | +0.49(+0.41%) |
Mar 09, 2021 | 120.33 | 122.15 | 120.23 | 120.58 | 817,611 | -0.57(-0.47%) |
Mar 08, 2021 | 120.48 | 123.33 | 119.99 | 121.15 | 1,070,235 | +1.18(+0.98%) |
Mar 05, 2021 | 117.45 | 120.18 | 116.49 | 119.97 | 1,333,364 | +3.43(+2.94%) |
Mar 04, 2021 | 117.33 | 118.26 | 115.92 | 116.54 | 1,688,310 | -0.93(-0.79%) |
Mar 03, 2021 | 116.89 | 119.38 | 116.89 | 117.47 | 1,156,392 | +0.29(+0.25%) |
Mar 02, 2021 | 117.57 | 117.90 | 115.78 | 117.18 | 829,097 | -0.58(-0.49%) |
Mar 01, 2021 | 115.74 | 118.56 | 115.74 | 117.76 | 624,450 | +2.41(+2.09%) |
Feb 26, 2021 | 117.23 | 117.51 | 115.30 | 115.35 | 938,880 | -1.56(-1.33%) |
Feb 25, 2021 | 119.33 | 119.37 | 116.91 | 116.91 | 779,228 | -2.28(-1.91%) |
Feb 24, 2021 | 118.28 | 120.72 | 118.28 | 119.19 | 1,223,385 | +0.64(+0.54%) |
Feb 23, 2021 | 117.07 | 119.33 | 115.64 | 118.56 | 918,505 | +2.15(+1.85%) |
Feb 22, 2021 | 114.95 | 116.62 | 114.42 | 116.41 | 910,424 | +0.69(+0.60%) |
Feb 19, 2021 | 114.69 | 116.34 | 114.44 | 115.72 | 916,135 | +1.50(+1.32%) |
Feb 18, 2021 | 113.17 | 114.26 | 112.44 | 114.21 | 953,438 | +0.92(+0.82%) |
Feb 17, 2021 | 112.57 | 113.71 | 112.57 | 113.29 | 702,638 | -0.01(-0.01%) |
Feb 16, 2021 | 112.65 | 113.92 | 112.38 | 113.30 | 857,225 | +0.95(+0.85%) |
Feb 12, 2021 | 111.66 | 112.50 | 111.66 | 112.34 | 701,875 | +0.34(+0.30%) |
Feb 11, 2021 | 112.70 | 113.71 | 111.40 | 112.01 | 788,157 | -0.81(-0.72%) |
Feb 10, 2021 | 113.47 | 113.89 | 112.36 | 112.82 | 825,622 | +0.25(+0.22%) |
Feb 09, 2021 | 113.25 | 113.62 | 112.36 | 112.57 | 725,429 | -0.74(-0.65%) |
Feb 08, 2021 | 114.24 | 114.69 | 112.52 | 113.31 | 1,018,113 | -0.69(-0.61%) |
Feb 05, 2021 | 113.11 | 115.13 | 112.65 | 114.00 | 831,386 | +1.96(+1.75%) |
Feb 04, 2021 | 112.09 | 112.97 | 111.23 | 112.04 | 891,720 | +0.12(+0.11%) |
Feb 03, 2021 | 113.09 | 113.78 | 111.42 | 111.91 | 664,042 | -1.40(-1.23%) |
Feb 02, 2021 | 111.86 | 114.06 | 111.86 | 113.31 | 729,853 | +2.40(+2.16%) |
Feb 01, 2021 | 110.12 | 112.00 | 109.89 | 110.91 | 873,490 | -0.21(-0.19%) |
Jan 29, 2021 | 110.59 | 113.64 | 109.09 | 111.12 | 1,365,323 | -0.10(-0.09%) |
Jan 28, 2021 | 110.88 | 112.34 | 109.81 | 111.22 | 1,200,952 | +2.31(+2.12%) |
Jan 27, 2021 | 111.82 | 112.45 | 108.72 | 108.91 | 1,811,062 | -4.14(-3.66%) |
Jan 26, 2021 | 113.84 | 114.53 | 112.72 | 113.05 | 921,801 | -0.85(-0.74%) |
Jan 25, 2021 | 113.21 | 114.86 | 112.73 | 113.89 | 723,969 | +0.43(+0.38%) |
Jan 22, 2021 | 114.42 | 114.76 | 113.12 | 113.46 | 742,795 | -1.20(-1.05%) |
Jan 21, 2021 | 114.74 | 115.69 | 114.42 | 114.67 | 705,174 | -0.37(-0.32%) |
Jan 20, 2021 | 113.16 | 115.28 | 112.81 | 115.03 | 596,877 | +1.99(+1.76%) |
Jan 19, 2021 | 111.64 | 113.53 | 110.74 | 113.04 | 934,521 | +1.24(+1.11%) |
Jan 15, 2021 | 111.51 | 112.19 | 110.97 | 111.80 | 900,660 | +0.10(+0.09%) |
Jan 14, 2021 | 113.64 | 113.73 | 111.63 | 111.70 | 926,561 | -1.85(-1.63%) |
Jan 13, 2021 | 113.55 | 114.55 | 112.22 | 113.55 | 994,665 | -0.59(-0.51%) |
Jan 12, 2021 | 113.92 | 114.74 | 113.45 | 114.14 | 770,228 | +0.08(+0.07%) |
Jan 11, 2021 | 115.22 | 116.09 | 113.64 | 114.06 | 718,457 | -2.30(-1.98%) |
Jan 08, 2021 | 113.52 | 118.27 | 113.52 | 116.36 | 855,897 | -1.42(-1.21%) |
Jan 07, 2021 | 118.02 | 119.04 | 117.25 | 117.78 | 770,894 | +0.38(+0.33%) |
Jan 06, 2021 | 115.40 | 117.66 | 114.72 | 117.40 | 897,957 | +2.40(+2.08%) |
Jan 05, 2021 | 115.95 | 116.38 | 114.45 | 115.00 | 625,524 | -0.77(-0.67%) |