Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 141.55 | 144.53 | 141.55 | 143.69 | 206,779 | +3.31(+2.36%) |
Mar 30, 2021 | 140.02 | 140.69 | 138.80 | 140.38 | 198,578 | -0.73(-0.52%) |
Mar 29, 2021 | 141.76 | 142.19 | 139.63 | 141.11 | 198,919 | -1.51(-1.06%) |
Mar 26, 2021 | 137.63 | 142.66 | 137.63 | 142.62 | 251,395 | +4.78(+3.47%) |
Mar 25, 2021 | 136.91 | 138.51 | 135.56 | 137.84 | 570,143 | -0.85(-0.61%) |
Mar 24, 2021 | 142.87 | 142.87 | 138.66 | 138.69 | 468,364 | -2.52(-1.79%) |
Mar 23, 2021 | 143.67 | 143.67 | 140.90 | 141.21 | 678,527 | -1.87(-1.31%) |
Mar 22, 2021 | 141.79 | 144.25 | 141.72 | 143.08 | 531,442 | +2.99(+2.13%) |
Mar 19, 2021 | 139.22 | 141.41 | 137.68 | 140.09 | 1,031,826 | +1.23(+0.88%) |
Mar 18, 2021 | 141.92 | 142.27 | 138.72 | 138.87 | 724,691 | -5.40(-3.74%) |
Mar 17, 2021 | 141.34 | 145.30 | 140.36 | 144.27 | 752,782 | +0.88(+0.61%) |
Mar 16, 2021 | 143.67 | 145.43 | 142.49 | 143.39 | 675,313 | +1.03(+0.72%) |
Mar 15, 2021 | 140.37 | 142.50 | 139.61 | 142.36 | 722,718 | +2.54(+1.82%) |
Mar 12, 2021 | 139.44 | 140.15 | 137.91 | 139.82 | 554,803 | -2.06(-1.45%) |
Mar 11, 2021 | 139.62 | 142.74 | 139.62 | 141.89 | 478,219 | +5.03(+3.68%) |
Mar 10, 2021 | 140.55 | 140.84 | 136.63 | 136.85 | 717,492 | -1.66(-1.20%) |
Mar 09, 2021 | 135.84 | 139.38 | 135.78 | 138.51 | 509,785 | +7.07(+5.38%) |
Mar 08, 2021 | 137.13 | 137.80 | 131.32 | 131.44 | 708,599 | -6.24(-4.53%) |
Mar 05, 2021 | 137.03 | 137.88 | 131.06 | 137.68 | 551,792 | +2.54(+1.88%) |
Mar 04, 2021 | 139.19 | 139.98 | 133.12 | 135.14 | 1,004,916 | -4.70(-3.36%) |
Mar 03, 2021 | 145.01 | 145.19 | 139.58 | 139.84 | 1,166,402 | -5.31(-3.66%) |
Mar 02, 2021 | 149.30 | 149.30 | 145.07 | 145.15 | 669,340 | -3.67(-2.46%) |
Mar 01, 2021 | 146.41 | 148.94 | 145.55 | 148.82 | 370,689 | +5.08(+3.54%) |
Feb 26, 2021 | 143.86 | 145.61 | 141.20 | 143.74 | 471,402 | +1.40(+0.98%) |
Feb 25, 2021 | 148.19 | 148.90 | 141.74 | 142.34 | 537,110 | -7.43(-4.96%) |
Feb 24, 2021 | 145.36 | 149.88 | 144.10 | 149.78 | 313,019 | +2.57(+1.75%) |
Feb 23, 2021 | 144.49 | 147.86 | 141.80 | 147.21 | 418,279 | -0.99(-0.67%) |
Feb 22, 2021 | 151.01 | 152.06 | 147.87 | 148.19 | 219,878 | -5.25(-3.42%) |
Feb 19, 2021 | 152.64 | 154.18 | 151.99 | 153.44 | 157,669 | +2.49(+1.65%) |
Feb 18, 2021 | 150.57 | 151.51 | 148.90 | 150.95 | 165,594 | -1.48(-0.97%) |
Feb 17, 2021 | 152.72 | 153.40 | 150.43 | 152.44 | 216,368 | -2.38(-1.54%) |
Feb 16, 2021 | 155.86 | 156.47 | 154.04 | 154.82 | 120,935 | +0.26(+0.17%) |
Feb 12, 2021 | 152.45 | 154.59 | 151.62 | 154.56 | 101,466 | +1.61(+1.06%) |
Feb 11, 2021 | 150.74 | 152.99 | 150.72 | 152.95 | 132,611 | +3.31(+2.21%) |
Feb 10, 2021 | 150.17 | 150.97 | 147.90 | 149.64 | 151,661 | +0.83(+0.56%) |
Feb 09, 2021 | 147.86 | 149.17 | 147.75 | 148.81 | 79,133 | +0.77(+0.52%) |
Feb 08, 2021 | 146.95 | 148.06 | 146.79 | 148.04 | 110,423 | +2.24(+1.54%) |
Feb 05, 2021 | 146.11 | 146.11 | 145.35 | 145.80 | 95,946 | +0.38(+0.26%) |
Feb 04, 2021 | 143.41 | 145.42 | 143.11 | 145.42 | 103,305 | +2.05(+1.43%) |
Feb 03, 2021 | 145.97 | 146.10 | 143.36 | 143.37 | 107,273 | -2.57(-1.76%) |
Feb 02, 2021 | 144.53 | 146.06 | 144.04 | 145.94 | 166,644 | +3.05(+2.13%) |
Feb 01, 2021 | 139.72 | 143.22 | 139.57 | 142.89 | 152,380 | +4.46(+3.22%) |
Jan 29, 2021 | 140.29 | 140.63 | 137.17 | 138.43 | 158,572 | -2.12(-1.51%) |
Jan 28, 2021 | 139.55 | 142.48 | 139.22 | 140.55 | 292,833 | +2.71(+1.97%) |
Jan 27, 2021 | 141.08 | 141.68 | 137.03 | 137.84 | 237,169 | -5.91(-4.11%) |
Jan 26, 2021 | 145.03 | 145.07 | 143.56 | 143.75 | 124,250 | -1.30(-0.89%) |
Jan 25, 2021 | 146.38 | 146.70 | 142.19 | 145.04 | 244,844 | +0.05(+0.03%) |
Jan 22, 2021 | 145.58 | 146.31 | 144.82 | 144.99 | 882,386 | -1.18(-0.80%) |
Jan 21, 2021 | 146.39 | 146.39 | 144.94 | 146.17 | 164,005 | +0.61(+0.42%) |
Jan 20, 2021 | 146.01 | 146.61 | 145.37 | 145.56 | 157,369 | +1.03(+0.71%) |
Jan 19, 2021 | 142.71 | 144.80 | 142.65 | 144.54 | 168,128 | +3.57(+2.53%) |
Jan 15, 2021 | 142.49 | 142.87 | 140.34 | 140.97 | 149,640 | -1.96(-1.37%) |
Jan 14, 2021 | 142.85 | 144.24 | 142.81 | 142.93 | 154,865 | +0.96(+0.67%) |
Jan 13, 2021 | 142.15 | 142.68 | 141.20 | 141.97 | 118,362 | +0.18(+0.13%) |
Jan 12, 2021 | 141.54 | 142.21 | 140.45 | 141.80 | 157,654 | +0.74(+0.52%) |
Jan 11, 2021 | 140.27 | 142.08 | 139.90 | 141.06 | 161,093 | -0.40(-0.28%) |
Jan 08, 2021 | 141.53 | 142.06 | 139.75 | 141.46 | 175,734 | +1.44(+1.03%) |
Jan 07, 2021 | 136.87 | 140.17 | 136.87 | 140.01 | 178,941 | +4.37(+3.22%) |
Jan 06, 2021 | 135.43 | 137.94 | 134.95 | 135.64 | 318,071 | -2.03(-1.48%) |
Jan 05, 2021 | 135.84 | 137.71 | 135.84 | 137.67 | 133,235 | +1.51(+1.11%) |