Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 137.53 | 138.32 | 135.98 | 136.01 | 1,427,670 | -2.03(-1.47%) |
Mar 30, 2021 | 136.32 | 138.66 | 135.24 | 138.04 | 826,446 | +3.00(+2.22%) |
Mar 29, 2021 | 137.24 | 137.99 | 133.42 | 135.04 | 851,722 | -4.14(-2.97%) |
Mar 26, 2021 | 138.85 | 139.87 | 137.25 | 139.18 | 903,239 | +2.31(+1.68%) |
Mar 25, 2021 | 132.50 | 137.34 | 130.59 | 136.87 | 690,930 | +4.31(+3.25%) |
Mar 24, 2021 | 133.63 | 136.31 | 132.44 | 132.56 | 1,131,661 | +1.08(+0.82%) |
Mar 23, 2021 | 132.47 | 134.21 | 130.79 | 131.49 | 975,185 | -2.56(-1.91%) |
Mar 22, 2021 | 135.51 | 136.08 | 131.79 | 134.04 | 1,124,518 | -2.38(-1.74%) |
Mar 19, 2021 | 137.48 | 138.90 | 135.17 | 136.42 | 3,437,615 | -2.97(-2.13%) |
Mar 18, 2021 | 139.28 | 144.50 | 138.09 | 139.39 | 1,473,223 | +2.28(+1.66%) |
Mar 17, 2021 | 138.67 | 139.81 | 135.67 | 137.11 | 1,066,756 | +0.18(+0.13%) |
Mar 16, 2021 | 137.52 | 138.03 | 135.27 | 136.93 | 868,187 | -2.39(-1.71%) |
Mar 15, 2021 | 140.92 | 141.30 | 137.42 | 139.32 | 1,034,393 | -2.03(-1.43%) |
Mar 12, 2021 | 142.73 | 143.96 | 140.17 | 141.35 | 734,139 | +1.79(+1.28%) |
Mar 11, 2021 | 138.88 | 141.44 | 138.05 | 139.56 | 770,150 | -0.93(-0.66%) |
Mar 10, 2021 | 138.67 | 140.51 | 137.62 | 140.50 | 940,912 | +3.21(+2.34%) |
Mar 09, 2021 | 140.05 | 140.38 | 137.05 | 137.28 | 1,285,156 | -5.51(-3.86%) |
Mar 08, 2021 | 142.50 | 145.11 | 140.99 | 142.79 | 949,720 | +2.53(+1.80%) |
Mar 05, 2021 | 140.66 | 141.91 | 134.57 | 140.26 | 1,067,991 | +3.01(+2.20%) |
Mar 04, 2021 | 139.60 | 141.47 | 134.67 | 137.25 | 804,704 | -2.55(-1.82%) |
Mar 03, 2021 | 140.09 | 142.91 | 138.97 | 139.80 | 1,380,128 | +1.09(+0.79%) |
Mar 02, 2021 | 139.06 | 140.10 | 137.61 | 138.70 | 865,133 | +0.34(+0.25%) |
Mar 01, 2021 | 138.32 | 140.36 | 137.37 | 138.36 | 990,310 | +2.95(+2.18%) |
Feb 26, 2021 | 138.61 | 138.81 | 134.78 | 135.41 | 1,432,386 | -4.18(-2.99%) |
Feb 25, 2021 | 146.65 | 146.73 | 139.17 | 139.59 | 1,061,573 | -4.84(-3.35%) |
Feb 24, 2021 | 143.10 | 145.89 | 141.56 | 144.43 | 1,387,445 | +2.45(+1.73%) |
Feb 23, 2021 | 140.06 | 142.38 | 136.75 | 141.98 | 1,915,828 | +3.66(+2.65%) |
Feb 22, 2021 | 133.14 | 138.98 | 132.73 | 138.32 | 2,152,248 | +4.72(+3.53%) |
Feb 19, 2021 | 131.57 | 134.16 | 131.57 | 133.59 | 679,047 | +2.88(+2.20%) |
Feb 18, 2021 | 130.50 | 132.00 | 129.51 | 130.72 | 629,803 | -1.30(-0.99%) |
Feb 17, 2021 | 131.84 | 133.37 | 130.84 | 132.02 | 653,709 | -0.42(-0.32%) |
Feb 16, 2021 | 128.20 | 133.26 | 127.75 | 132.44 | 858,548 | +5.74(+4.53%) |
Feb 12, 2021 | 126.52 | 127.82 | 126.00 | 126.70 | 781,314 | +0.02(+0.01%) |
Feb 11, 2021 | 127.31 | 127.97 | 125.03 | 126.68 | 748,040 | -1.02(-0.80%) |
Feb 10, 2021 | 128.48 | 129.69 | 127.01 | 127.71 | 628,686 | +0.27(+0.21%) |
Feb 09, 2021 | 127.30 | 127.97 | 126.22 | 127.44 | 682,214 | +0.14(+0.11%) |
Feb 08, 2021 | 125.38 | 128.10 | 124.97 | 127.30 | 590,190 | +2.23(+1.78%) |
Feb 05, 2021 | 126.98 | 127.01 | 124.67 | 125.07 | 606,753 | -0.53(-0.43%) |
Feb 04, 2021 | 123.16 | 126.89 | 122.87 | 125.60 | 850,610 | +3.22(+2.64%) |
Feb 03, 2021 | 120.77 | 122.56 | 120.10 | 122.38 | 761,647 | +1.16(+0.96%) |
Feb 02, 2021 | 120.39 | 122.60 | 119.06 | 121.22 | 622,428 | +2.79(+2.35%) |
Feb 01, 2021 | 118.91 | 119.36 | 116.95 | 118.43 | 665,253 | +0.43(+0.36%) |
Jan 29, 2021 | 121.70 | 122.41 | 117.36 | 118.00 | 937,352 | -4.35(-3.55%) |
Jan 28, 2021 | 120.92 | 123.13 | 118.73 | 122.35 | 997,431 | +4.03(+3.40%) |
Jan 27, 2021 | 119.81 | 120.36 | 117.74 | 118.33 | 1,390,732 | -3.93(-3.21%) |
Jan 26, 2021 | 125.83 | 126.25 | 122.16 | 122.25 | 723,918 | -2.49(-2.00%) |
Jan 25, 2021 | 125.28 | 125.92 | 121.66 | 124.75 | 1,219,706 | -2.78(-2.18%) |
Jan 22, 2021 | 127.23 | 129.02 | 126.01 | 127.53 | 900,868 | -1.20(-0.93%) |
Jan 21, 2021 | 127.11 | 130.05 | 125.36 | 128.73 | 1,145,874 | +0.69(+0.54%) |
Jan 20, 2021 | 129.70 | 130.33 | 127.28 | 128.04 | 853,234 | -2.20(-1.69%) |
Jan 19, 2021 | 129.50 | 130.79 | 128.67 | 130.24 | 991,513 | +1.27(+0.99%) |
Jan 15, 2021 | 130.41 | 131.50 | 128.17 | 128.96 | 733,604 | -4.09(-3.07%) |
Jan 14, 2021 | 132.04 | 134.04 | 131.40 | 133.05 | 705,760 | +2.36(+1.81%) |
Jan 13, 2021 | 132.09 | 133.24 | 128.99 | 130.69 | 1,189,600 | -2.62(-1.96%) |
Jan 12, 2021 | 131.66 | 134.51 | 130.49 | 133.31 | 1,168,750 | +2.63(+2.01%) |
Jan 11, 2021 | 126.66 | 130.90 | 126.00 | 130.68 | 712,904 | +2.19(+1.71%) |
Jan 08, 2021 | 130.34 | 130.99 | 125.92 | 128.49 | 1,027,944 | -2.95(-2.24%) |
Jan 07, 2021 | 129.26 | 132.85 | 126.73 | 131.44 | 1,793,598 | +6.89(+5.54%) |
Jan 06, 2021 | 118.41 | 125.34 | 118.28 | 124.54 | 1,556,866 | +10.08(+8.81%) |
Jan 05, 2021 | 112.45 | 115.27 | 111.80 | 114.46 | 861,969 | +1.49(+1.32%) |