Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 139.64 | 142.63 | 139.64 | 141.75 | 77,765 | +2.96(+2.13%) |
Mar 30, 2021 | 135.86 | 139.25 | 135.28 | 138.79 | 102,746 | +2.84(+2.09%) |
Mar 29, 2021 | 139.34 | 140.65 | 135.95 | 135.95 | 149,475 | -4.42(-3.15%) |
Mar 26, 2021 | 141.13 | 141.86 | 137.30 | 140.37 | 94,962 | +1.26(+0.91%) |
Mar 25, 2021 | 133.04 | 139.72 | 132.68 | 139.10 | 186,965 | +3.84(+2.84%) |
Mar 24, 2021 | 141.82 | 142.78 | 135.03 | 135.26 | 227,348 | -5.43(-3.86%) |
Mar 23, 2021 | 146.64 | 146.64 | 140.07 | 140.70 | 160,561 | -6.63(-4.50%) |
Mar 22, 2021 | 149.86 | 150.32 | 146.95 | 147.33 | 160,710 | -1.71(-1.14%) |
Mar 19, 2021 | 147.13 | 149.85 | 145.19 | 149.03 | 99,533 | +2.00(+1.36%) |
Mar 18, 2021 | 149.83 | 152.16 | 146.32 | 147.03 | 122,056 | -4.39(-2.90%) |
Mar 17, 2021 | 149.05 | 151.78 | 147.49 | 151.42 | 49,310 | +1.70(+1.13%) |
Mar 16, 2021 | 152.50 | 152.50 | 148.25 | 149.73 | 111,477 | -2.91(-1.91%) |
Mar 15, 2021 | 153.46 | 153.73 | 151.36 | 152.64 | 273,983 | -0.09(-0.06%) |
Mar 12, 2021 | 151.55 | 152.86 | 150.13 | 152.72 | 105,034 | +1.03(+0.68%) |
Mar 11, 2021 | 149.81 | 151.78 | 148.91 | 151.69 | 261,281 | +3.44(+2.32%) |
Mar 10, 2021 | 147.95 | 150.12 | 145.87 | 148.25 | 275,437 | +3.07(+2.12%) |
Mar 09, 2021 | 142.44 | 146.18 | 142.13 | 145.18 | 186,131 | +5.45(+3.90%) |
Mar 08, 2021 | 139.48 | 141.86 | 137.79 | 139.72 | 235,243 | +1.86(+1.35%) |
Mar 05, 2021 | 137.31 | 138.03 | 129.68 | 137.87 | 176,857 | +2.18(+1.61%) |
Mar 04, 2021 | 140.39 | 141.73 | 132.53 | 135.69 | 194,422 | -5.42(-3.84%) |
Mar 03, 2021 | 143.03 | 144.51 | 140.45 | 141.10 | 135,653 | -1.81(-1.27%) |
Mar 02, 2021 | 145.49 | 145.73 | 142.79 | 142.91 | 234,967 | -2.03(-1.40%) |
Mar 01, 2021 | 142.44 | 145.04 | 141.79 | 144.95 | 138,057 | +6.58(+4.76%) |
Feb 26, 2021 | 140.24 | 141.10 | 136.08 | 138.37 | 75,039 | -1.11(-0.79%) |
Feb 25, 2021 | 146.10 | 146.23 | 139.26 | 139.47 | 156,282 | -4.93(-3.42%) |
Feb 24, 2021 | 140.21 | 144.56 | 140.21 | 144.41 | 98,443 | +4.20(+3.00%) |
Feb 23, 2021 | 140.58 | 140.75 | 134.67 | 140.21 | 217,199 | -3.53(-2.45%) |
Feb 22, 2021 | 144.61 | 146.15 | 143.34 | 143.73 | 97,311 | -1.54(-1.06%) |
Feb 19, 2021 | 142.98 | 146.44 | 142.98 | 145.28 | 115,932 | +3.84(+2.71%) |
Feb 18, 2021 | 143.09 | 143.85 | 140.62 | 141.44 | 121,025 | -3.84(-2.64%) |
Feb 17, 2021 | 145.66 | 145.69 | 142.21 | 145.28 | 256,869 | -1.04(-0.71%) |
Feb 16, 2021 | 148.46 | 148.82 | 144.96 | 146.32 | 132,963 | +0.12(+0.08%) |
Feb 12, 2021 | 144.52 | 147.00 | 143.79 | 146.20 | 325,898 | +0.97(+0.67%) |
Feb 11, 2021 | 146.62 | 147.56 | 142.84 | 145.23 | 163,796 | -0.61(-0.42%) |
Feb 10, 2021 | 149.14 | 149.14 | 143.75 | 145.83 | 302,373 | -2.03(-1.37%) |
Feb 09, 2021 | 146.87 | 148.90 | 146.16 | 147.87 | 205,673 | +1.34(+0.91%) |
Feb 08, 2021 | 143.44 | 146.55 | 142.92 | 146.53 | 238,533 | +5.75(+4.09%) |
Feb 05, 2021 | 140.15 | 140.83 | 138.33 | 140.78 | 99,637 | +2.81(+2.04%) |
Feb 04, 2021 | 136.66 | 138.29 | 136.13 | 137.96 | 97,906 | +2.86(+2.12%) |
Feb 03, 2021 | 134.44 | 135.53 | 133.19 | 135.10 | 61,614 | +1.88(+1.41%) |
Feb 02, 2021 | 134.22 | 134.22 | 130.46 | 133.22 | 89,508 | +0.04(+0.03%) |
Feb 01, 2021 | 132.28 | 133.34 | 129.40 | 133.18 | 177,295 | +2.86(+2.20%) |
Jan 29, 2021 | 133.10 | 134.21 | 128.91 | 130.32 | 113,130 | +0.74(+0.57%) |
Jan 28, 2021 | 132.44 | 135.64 | 127.56 | 129.58 | 260,624 | -2.93(-2.21%) |
Jan 27, 2021 | 132.05 | 135.16 | 129.97 | 132.51 | 163,136 | +0.47(+0.36%) |
Jan 26, 2021 | 132.73 | 132.91 | 130.94 | 132.04 | 59,607 | +0.71(+0.54%) |
Jan 25, 2021 | 131.03 | 133.88 | 128.28 | 131.32 | 52,727 | +0.82(+0.63%) |
Jan 22, 2021 | 126.67 | 130.67 | 126.38 | 130.50 | 34,665 | +2.37(+1.85%) |
Jan 21, 2021 | 129.52 | 129.65 | 127.16 | 128.14 | 66,358 | -1.03(-0.79%) |
Jan 20, 2021 | 129.61 | 130.43 | 128.23 | 129.16 | 58,867 | +0.44(+0.34%) |
Jan 19, 2021 | 128.15 | 128.72 | 127.23 | 128.72 | 82,516 | +2.71(+2.15%) |
Jan 15, 2021 | 127.04 | 127.13 | 124.31 | 126.02 | 52,517 | -1.78(-1.39%) |
Jan 14, 2021 | 125.12 | 128.43 | 125.12 | 127.80 | 80,609 | +3.58(+2.89%) |
Jan 13, 2021 | 125.87 | 125.87 | 124.01 | 124.21 | 80,175 | -0.83(-0.66%) |
Jan 12, 2021 | 122.89 | 125.04 | 122.65 | 125.04 | 45,005 | +3.11(+2.55%) |
Jan 11, 2021 | 120.24 | 122.63 | 120.24 | 121.93 | 30,858 | +0.09(+0.07%) |
Jan 08, 2021 | 124.00 | 124.00 | 120.01 | 121.84 | 67,878 | -0.99(-0.81%) |
Jan 07, 2021 | 121.53 | 123.12 | 121.16 | 122.83 | 120,142 | +2.80(+2.34%) |
Jan 06, 2021 | 116.45 | 122.03 | 116.45 | 120.03 | 50,053 | +4.39(+3.80%) |
Jan 05, 2021 | 113.21 | 116.43 | 113.21 | 115.64 | 32,228 | +1.98(+1.75%) |