Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 148.13 | 148.76 | 142.08 | 142.08 | 405,162 | -6.20(-4.18%) |
Mar 30, 2021 | 152.94 | 156.27 | 147.67 | 148.28 | 549,658 | -4.18(-2.74%) |
Mar 29, 2021 | 149.89 | 153.02 | 149.26 | 152.46 | 445,537 | +2.57(+1.71%) |
Mar 26, 2021 | 142.33 | 150.02 | 141.12 | 149.89 | 432,427 | +7.61(+5.35%) |
Mar 25, 2021 | 136.47 | 142.97 | 135.57 | 142.28 | 422,031 | +6.47(+4.76%) |
Mar 24, 2021 | 137.66 | 139.16 | 135.64 | 135.82 | 314,085 | -2.06(-1.50%) |
Mar 23, 2021 | 135.19 | 140.62 | 134.44 | 137.88 | 439,130 | +2.23(+1.64%) |
Mar 22, 2021 | 134.37 | 136.28 | 133.36 | 135.65 | 314,872 | +0.72(+0.53%) |
Mar 19, 2021 | 129.95 | 136.19 | 129.19 | 134.93 | 1,017,781 | +5.27(+4.06%) |
Mar 18, 2021 | 129.62 | 131.41 | 128.86 | 129.66 | 314,705 | -0.16(-0.12%) |
Mar 17, 2021 | 130.18 | 130.26 | 127.28 | 129.82 | 333,365 | -0.15(-0.11%) |
Mar 16, 2021 | 128.49 | 130.12 | 127.58 | 129.97 | 294,837 | +1.53(+1.19%) |
Mar 15, 2021 | 126.35 | 128.61 | 126.03 | 128.44 | 229,392 | +1.44(+1.14%) |
Mar 12, 2021 | 125.74 | 126.99 | 124.64 | 126.99 | 241,548 | +2.54(+2.04%) |
Mar 11, 2021 | 126.06 | 126.67 | 123.91 | 124.45 | 248,887 | -1.22(-0.97%) |
Mar 10, 2021 | 123.02 | 126.91 | 122.42 | 125.67 | 333,676 | +2.56(+2.08%) |
Mar 09, 2021 | 124.42 | 124.42 | 121.70 | 123.12 | 314,994 | -0.41(-0.33%) |
Mar 08, 2021 | 123.95 | 125.58 | 122.97 | 123.53 | 332,218 | +0.20(+0.16%) |
Mar 05, 2021 | 121.75 | 124.10 | 121.74 | 123.33 | 368,021 | +2.31(+1.91%) |
Mar 04, 2021 | 120.63 | 122.56 | 118.92 | 121.03 | 263,661 | +0.01(+0.01%) |
Mar 03, 2021 | 122.42 | 122.63 | 120.95 | 121.02 | 274,209 | -1.34(-1.09%) |
Mar 02, 2021 | 123.65 | 124.24 | 120.94 | 122.35 | 276,901 | -1.34(-1.08%) |
Mar 01, 2021 | 124.12 | 125.13 | 123.01 | 123.69 | 218,492 | +1.18(+0.96%) |
Feb 26, 2021 | 123.41 | 125.51 | 121.87 | 122.51 | 251,011 | -0.24(-0.19%) |
Feb 25, 2021 | 125.58 | 126.38 | 122.41 | 122.75 | 218,287 | -2.86(-2.28%) |
Feb 24, 2021 | 124.54 | 126.04 | 122.71 | 125.61 | 310,992 | +1.97(+1.59%) |
Feb 23, 2021 | 123.13 | 124.50 | 121.62 | 123.64 | 340,699 | +0.24(+0.20%) |
Feb 22, 2021 | 121.97 | 123.40 | 121.27 | 123.39 | 338,304 | +1.03(+0.84%) |
Feb 19, 2021 | 122.60 | 123.68 | 121.72 | 122.36 | 301,885 | -0.33(-0.27%) |
Feb 18, 2021 | 122.61 | 123.59 | 121.25 | 122.70 | 303,964 | +0.39(+0.32%) |
Feb 17, 2021 | 122.12 | 123.72 | 120.79 | 122.30 | 329,693 | -0.57(-0.46%) |
Feb 16, 2021 | 122.16 | 125.41 | 121.74 | 122.87 | 307,617 | +1.25(+1.02%) |
Feb 12, 2021 | 122.72 | 123.44 | 120.92 | 121.63 | 186,876 | -1.87(-1.52%) |
Feb 11, 2021 | 123.23 | 124.62 | 122.46 | 123.50 | 148,010 | -0.09(-0.07%) |
Feb 10, 2021 | 125.19 | 125.87 | 123.07 | 123.59 | 268,377 | -1.01(-0.81%) |
Feb 09, 2021 | 126.20 | 127.65 | 124.47 | 124.60 | 223,527 | -1.81(-1.43%) |
Feb 08, 2021 | 127.21 | 128.30 | 125.57 | 126.41 | 241,709 | +0.48(+0.38%) |
Feb 05, 2021 | 130.59 | 130.59 | 124.81 | 125.93 | 253,757 | -3.89(-3.00%) |
Feb 04, 2021 | 126.89 | 131.68 | 124.25 | 129.83 | 352,178 | +3.54(+2.80%) |
Feb 03, 2021 | 126.06 | 127.51 | 124.77 | 126.29 | 318,826 | +0.33(+0.27%) |
Feb 02, 2021 | 123.15 | 127.56 | 122.79 | 125.95 | 353,444 | +4.01(+3.29%) |
Feb 01, 2021 | 122.26 | 123.29 | 120.86 | 121.94 | 261,712 | -0.25(-0.20%) |
Jan 29, 2021 | 123.16 | 123.85 | 121.04 | 122.19 | 405,868 | -1.25(-1.02%) |
Jan 28, 2021 | 125.45 | 125.74 | 121.51 | 123.44 | 373,958 | -1.62(-1.29%) |
Jan 27, 2021 | 121.01 | 125.19 | 117.18 | 125.06 | 549,551 | +2.09(+1.70%) |
Jan 26, 2021 | 124.09 | 124.62 | 121.73 | 122.97 | 229,141 | -0.69(-0.56%) |
Jan 25, 2021 | 122.11 | 124.63 | 121.47 | 123.66 | 286,732 | +2.16(+1.78%) |
Jan 22, 2021 | 120.49 | 121.94 | 119.46 | 121.50 | 275,472 | +0.75(+0.63%) |
Jan 21, 2021 | 122.86 | 123.86 | 120.22 | 120.74 | 308,272 | -2.00(-1.63%) |
Jan 20, 2021 | 122.25 | 124.34 | 121.54 | 122.75 | 488,536 | +0.29(+0.23%) |
Jan 19, 2021 | 123.56 | 123.56 | 121.19 | 122.46 | 386,504 | +0.25(+0.21%) |
Jan 15, 2021 | 120.76 | 123.54 | 120.03 | 122.20 | 213,792 | +0.55(+0.45%) |
Jan 14, 2021 | 120.43 | 122.78 | 119.50 | 121.66 | 397,128 | +1.55(+1.29%) |
Jan 13, 2021 | 126.68 | 126.92 | 119.73 | 120.11 | 406,615 | -6.23(-4.93%) |
Jan 12, 2021 | 125.99 | 127.50 | 124.52 | 126.33 | 326,497 | +0.54(+0.43%) |
Jan 11, 2021 | 124.66 | 127.40 | 124.66 | 125.80 | 141,898 | +0.85(+0.68%) |
Jan 08, 2021 | 127.37 | 127.68 | 123.88 | 124.94 | 241,726 | -2.08(-1.64%) |
Jan 07, 2021 | 128.50 | 129.63 | 126.11 | 127.02 | 280,237 | -1.16(-0.90%) |
Jan 06, 2021 | 124.45 | 128.67 | 124.45 | 128.18 | 375,381 | +3.47(+2.78%) |
Jan 05, 2021 | 125.63 | 127.53 | 124.71 | 124.71 | 214,068 | -1.04(-0.83%) |