Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 122.41 | 122.45 | 120.50 | 121.13 | 17,448 | -0.91(-0.74%) |
Mar 30, 2021 | 120.88 | 122.60 | 120.62 | 122.04 | 32,680 | +1.20(+1.00%) |
Mar 29, 2021 | 122.65 | 122.65 | 120.45 | 120.83 | 22,935 | -1.78(-1.45%) |
Mar 26, 2021 | 122.06 | 123.22 | 121.88 | 122.61 | 24,615 | -0.32(-0.26%) |
Mar 25, 2021 | 124.72 | 125.24 | 121.84 | 122.94 | 27,776 | -1.50(-1.21%) |
Mar 24, 2021 | 123.30 | 124.64 | 122.38 | 124.44 | 27,240 | +0.90(+0.73%) |
Mar 23, 2021 | 122.36 | 123.89 | 121.86 | 123.54 | 40,947 | +1.48(+1.21%) |
Mar 22, 2021 | 121.28 | 122.06 | 120.86 | 122.06 | 27,786 | +1.96(+1.64%) |
Mar 19, 2021 | 119.20 | 120.11 | 118.97 | 120.10 | 82,015 | +0.98(+0.83%) |
Mar 18, 2021 | 118.22 | 119.71 | 117.95 | 119.12 | 50,435 | -1.47(-1.22%) |
Mar 17, 2021 | 120.17 | 121.05 | 119.25 | 120.59 | 49,453 | -1.23(-1.01%) |
Mar 16, 2021 | 122.96 | 123.46 | 120.94 | 121.82 | 11,430 | -0.64(-0.52%) |
Mar 15, 2021 | 122.11 | 123.00 | 122.11 | 122.46 | 61,428 | +0.67(+0.55%) |
Mar 12, 2021 | 122.20 | 122.45 | 120.94 | 121.79 | 129,067 | -3.94(-3.13%) |
Mar 11, 2021 | 125.71 | 126.42 | 124.85 | 125.73 | 89,864 | -1.44(-1.13%) |
Mar 10, 2021 | 126.58 | 127.33 | 125.81 | 127.17 | 34,403 | +0.45(+0.36%) |
Mar 09, 2021 | 126.00 | 127.02 | 125.17 | 126.72 | 46,767 | +2.78(+2.24%) |
Mar 08, 2021 | 125.64 | 125.64 | 122.90 | 123.94 | 42,535 | -1.50(-1.19%) |
Mar 05, 2021 | 124.29 | 125.95 | 124.29 | 125.43 | 31,804 | +0.60(+0.48%) |
Mar 04, 2021 | 125.69 | 126.46 | 123.86 | 124.84 | 113,185 | -1.29(-1.02%) |
Mar 03, 2021 | 125.42 | 126.81 | 124.91 | 126.12 | 47,184 | -1.65(-1.29%) |
Mar 02, 2021 | 127.16 | 128.52 | 126.70 | 127.78 | 92,571 | +0.41(+0.32%) |
Mar 01, 2021 | 128.13 | 128.25 | 126.08 | 127.36 | 43,500 | -2.33(-1.80%) |
Feb 26, 2021 | 127.34 | 130.80 | 125.97 | 129.69 | 97,154 | +5.39(+4.34%) |
Feb 25, 2021 | 125.03 | 125.38 | 121.79 | 124.31 | 166,077 | -2.21(-1.75%) |
Feb 24, 2021 | 124.60 | 126.98 | 124.15 | 126.52 | 56,443 | -1.30(-1.01%) |
Feb 23, 2021 | 128.10 | 128.82 | 127.17 | 127.81 | 54,577 | -0.69(-0.54%) |
Feb 22, 2021 | 129.68 | 130.88 | 128.02 | 128.50 | 42,418 | -1.53(-1.18%) |
Feb 19, 2021 | 131.12 | 131.51 | 129.68 | 130.03 | 32,784 | -2.62(-1.97%) |
Feb 18, 2021 | 131.97 | 133.20 | 131.63 | 132.65 | 25,375 | -0.39(-0.30%) |
Feb 17, 2021 | 133.84 | 134.70 | 132.43 | 133.04 | 34,892 | +0.74(+0.56%) |
Feb 16, 2021 | 132.95 | 133.19 | 131.83 | 132.30 | 172,997 | -2.70(-2.00%) |
Feb 12, 2021 | 135.94 | 136.41 | 134.88 | 135.00 | 116,542 | -2.68(-1.95%) |
Feb 11, 2021 | 139.40 | 139.40 | 137.42 | 137.68 | 14,991 | -1.13(-0.81%) |
Feb 10, 2021 | 138.08 | 138.81 | 137.89 | 138.81 | 33,091 | +1.31(+0.95%) |
Feb 09, 2021 | 138.21 | 138.79 | 137.29 | 137.50 | 20,338 | +0.16(+0.11%) |
Feb 08, 2021 | 137.04 | 138.31 | 136.45 | 137.34 | 36,836 | +0.80(+0.59%) |
Feb 05, 2021 | 138.15 | 138.45 | 136.29 | 136.54 | 43,240 | -1.63(-1.18%) |
Feb 04, 2021 | 138.17 | 138.72 | 137.39 | 138.18 | 34,097 | -0.65(-0.47%) |
Feb 03, 2021 | 139.99 | 140.07 | 138.64 | 138.83 | 49,979 | -1.75(-1.24%) |
Feb 02, 2021 | 140.51 | 140.85 | 139.95 | 140.57 | 28,904 | -1.91(-1.34%) |
Feb 01, 2021 | 141.50 | 142.60 | 141.50 | 142.48 | 24,782 | +0.57(+0.40%) |
Jan 29, 2021 | 141.16 | 142.65 | 140.93 | 141.91 | 62,518 | -0.98(-0.69%) |
Jan 28, 2021 | 143.86 | 143.86 | 142.29 | 142.89 | 26,433 | -1.24(-0.86%) |
Jan 27, 2021 | 144.61 | 145.12 | 143.84 | 144.14 | 71,587 | +0.38(+0.26%) |
Jan 26, 2021 | 143.27 | 143.93 | 142.91 | 143.76 | 61,236 | -0.03(-0.02%) |
Jan 25, 2021 | 142.69 | 144.23 | 142.69 | 143.79 | 29,748 | +2.00(+1.41%) |
Jan 22, 2021 | 141.36 | 142.21 | 140.62 | 141.79 | 41,715 | +0.86(+0.61%) |
Jan 21, 2021 | 141.06 | 141.41 | 140.36 | 140.93 | 43,522 | -1.56(-1.10%) |
Jan 20, 2021 | 141.91 | 142.63 | 141.52 | 142.49 | 46,256 | +0.17(+0.12%) |
Jan 19, 2021 | 141.15 | 142.54 | 141.15 | 142.33 | 91,153 | +0.64(+0.45%) |
Jan 15, 2021 | 142.01 | 142.57 | 141.03 | 141.69 | 42,042 | +0.79(+0.56%) |
Jan 14, 2021 | 142.82 | 142.82 | 140.56 | 140.90 | 92,583 | -1.86(-1.31%) |
Jan 13, 2021 | 141.63 | 143.69 | 141.46 | 142.76 | 49,675 | +1.99(+1.42%) |
Jan 12, 2021 | 140.23 | 140.83 | 139.30 | 140.77 | 53,881 | +0.22(+0.16%) |
Jan 11, 2021 | 140.47 | 141.14 | 139.78 | 140.55 | 44,980 | -0.43(-0.31%) |
Jan 08, 2021 | 141.00 | 141.55 | 139.99 | 140.98 | 158,257 | -0.41(-0.29%) |
Jan 07, 2021 | 141.46 | 142.04 | 140.79 | 141.39 | 198,177 | -2.00(-1.40%) |
Jan 06, 2021 | 144.47 | 144.47 | 142.31 | 143.39 | 92,313 | -4.28(-2.90%) |
Jan 05, 2021 | 149.19 | 149.19 | 146.86 | 147.67 | 62,671 | -1.68(-1.12%) |