Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 122.75 | 124.41 | 122.65 | 123.78 | 4,210,116 | +0.64(+0.52%) |
Mar 30, 2021 | 122.04 | 123.88 | 120.80 | 123.14 | 4,648,622 | +1.17(+0.96%) |
Mar 29, 2021 | 121.08 | 123.17 | 120.43 | 121.97 | 3,295,631 | +0.46(+0.38%) |
Mar 26, 2021 | 122.37 | 123.21 | 119.56 | 121.50 | 4,326,942 | -0.48(-0.40%) |
Mar 25, 2021 | 122.71 | 122.78 | 119.69 | 121.99 | 4,310,958 | +1.11(+0.91%) |
Mar 24, 2021 | 123.77 | 123.79 | 120.83 | 120.88 | 3,717,547 | -2.01(-1.63%) |
Mar 23, 2021 | 125.41 | 125.79 | 122.72 | 122.89 | 3,697,684 | -1.70(-1.36%) |
Mar 22, 2021 | 123.16 | 125.56 | 123.14 | 124.59 | 4,909,973 | +1.90(+1.55%) |
Mar 19, 2021 | 123.22 | 124.19 | 121.47 | 122.69 | 8,956,437 | -0.71(-0.58%) |
Mar 18, 2021 | 123.87 | 125.01 | 123.31 | 123.40 | 3,881,906 | -2.36(-1.88%) |
Mar 17, 2021 | 124.81 | 126.47 | 124.00 | 125.76 | 3,514,146 | -0.47(-0.38%) |
Mar 16, 2021 | 124.28 | 127.25 | 123.33 | 126.24 | 4,487,333 | +2.12(+1.71%) |
Mar 15, 2021 | 126.77 | 127.02 | 122.58 | 124.11 | 5,668,489 | -1.47(-1.17%) |
Mar 12, 2021 | 125.04 | 126.13 | 123.17 | 125.58 | 6,197,324 | +1.12(+0.90%) |
Mar 11, 2021 | 126.32 | 128.63 | 122.38 | 124.47 | 8,930,682 | -1.40(-1.11%) |
Mar 10, 2021 | 126.65 | 127.56 | 124.54 | 125.87 | 4,076,793 | +1.09(+0.87%) |
Mar 09, 2021 | 127.46 | 128.27 | 123.94 | 124.78 | 6,481,970 | -0.74(-0.59%) |
Mar 08, 2021 | 122.59 | 126.91 | 122.36 | 125.53 | 7,505,734 | +2.35(+1.91%) |
Mar 05, 2021 | 118.57 | 123.84 | 117.11 | 123.17 | 8,041,389 | +6.00(+5.12%) |
Mar 04, 2021 | 117.75 | 120.05 | 115.99 | 117.18 | 4,940,880 | -0.23(-0.19%) |
Mar 03, 2021 | 119.97 | 120.47 | 117.19 | 117.41 | 5,454,382 | -3.57(-2.95%) |
Mar 02, 2021 | 122.40 | 123.06 | 120.94 | 120.97 | 4,855,684 | -1.11(-0.91%) |
Mar 01, 2021 | 118.86 | 122.43 | 118.82 | 122.08 | 5,884,038 | +3.56(+3.00%) |
Feb 26, 2021 | 118.30 | 120.19 | 117.44 | 118.52 | 5,180,447 | -0.91(-0.76%) |
Feb 25, 2021 | 122.99 | 123.83 | 118.29 | 119.43 | 11,472,034 | +1.49(+1.26%) |
Feb 24, 2021 | 116.30 | 118.07 | 115.36 | 117.94 | 4,464,791 | +0.16(+0.13%) |
Feb 23, 2021 | 116.46 | 118.20 | 114.49 | 117.78 | 6,467,723 | +1.30(+1.11%) |
Feb 22, 2021 | 117.71 | 118.40 | 115.98 | 116.49 | 5,200,193 | -2.16(-1.82%) |
Feb 19, 2021 | 121.61 | 122.23 | 117.96 | 118.65 | 5,021,730 | -2.90(-2.39%) |
Feb 18, 2021 | 119.39 | 121.75 | 118.16 | 121.55 | 6,200,751 | +1.72(+1.43%) |
Feb 17, 2021 | 120.42 | 121.47 | 119.37 | 119.83 | 6,181,624 | -0.69(-0.57%) |
Feb 16, 2021 | 121.50 | 121.89 | 119.91 | 120.53 | 4,297,656 | -1.66(-1.36%) |
Feb 12, 2021 | 122.31 | 122.55 | 121.19 | 122.19 | 2,746,156 | -0.71(-0.58%) |
Feb 11, 2021 | 123.92 | 123.94 | 121.97 | 122.90 | 3,122,832 | -0.09(-0.07%) |
Feb 10, 2021 | 123.60 | 124.14 | 122.82 | 122.99 | 2,913,229 | +0.04(+0.03%) |
Feb 09, 2021 | 124.40 | 124.47 | 122.54 | 122.95 | 3,381,131 | -1.63(-1.31%) |
Feb 08, 2021 | 124.68 | 124.74 | 121.06 | 124.58 | 5,811,564 | +0.81(+0.66%) |
Feb 05, 2021 | 127.46 | 128.03 | 123.05 | 123.77 | 10,445,110 | -5.26(-4.07%) |
Feb 04, 2021 | 128.74 | 129.27 | 127.81 | 129.02 | 7,475,319 | +1.21(+0.95%) |
Feb 03, 2021 | 130.26 | 131.05 | 127.20 | 127.81 | 3,958,039 | -2.49(-1.91%) |
Feb 02, 2021 | 127.08 | 130.81 | 126.52 | 130.30 | 3,496,290 | +3.43(+2.70%) |
Feb 01, 2021 | 124.77 | 127.79 | 123.70 | 126.87 | 4,118,977 | +2.31(+1.86%) |
Jan 29, 2021 | 124.36 | 127.67 | 123.86 | 124.56 | 4,653,484 | -1.67(-1.32%) |
Jan 28, 2021 | 124.27 | 128.03 | 123.00 | 126.23 | 5,057,477 | +4.45(+3.65%) |
Jan 27, 2021 | 127.40 | 128.43 | 120.97 | 121.78 | 7,106,341 | -8.04(-6.19%) |
Jan 26, 2021 | 128.45 | 131.11 | 128.43 | 129.82 | 3,258,067 | +0.31(+0.24%) |
Jan 25, 2021 | 129.17 | 130.80 | 128.10 | 129.52 | 2,927,970 | +0.73(+0.57%) |
Jan 22, 2021 | 128.87 | 129.73 | 127.56 | 128.79 | 2,532,071 | -0.04(-0.03%) |
Jan 21, 2021 | 131.11 | 131.11 | 128.28 | 128.83 | 2,720,623 | -1.88(-1.44%) |
Jan 20, 2021 | 128.55 | 130.82 | 127.94 | 130.70 | 4,281,173 | +2.42(+1.89%) |
Jan 19, 2021 | 127.14 | 128.85 | 125.58 | 128.28 | 4,081,535 | +2.54(+2.02%) |
Jan 15, 2021 | 123.24 | 126.36 | 123.24 | 125.74 | 4,798,940 | +2.56(+2.08%) |
Jan 14, 2021 | 127.47 | 128.84 | 122.40 | 123.19 | 6,435,314 | -3.76(-2.96%) |
Jan 13, 2021 | 127.58 | 128.33 | 126.90 | 126.95 | 2,951,546 | -0.19(-0.15%) |
Jan 12, 2021 | 131.28 | 131.86 | 126.13 | 127.14 | 5,439,778 | -4.19(-3.19%) |
Jan 11, 2021 | 132.38 | 133.90 | 131.15 | 131.32 | 3,121,421 | -2.10(-1.58%) |
Jan 08, 2021 | 131.65 | 133.57 | 130.63 | 133.43 | 2,987,166 | +1.85(+1.40%) |
Jan 07, 2021 | 132.19 | 133.81 | 131.55 | 131.58 | 4,988,139 | +1.64(+1.26%) |
Jan 06, 2021 | 129.14 | 130.39 | 128.04 | 129.94 | 4,538,883 | -0.32(-0.24%) |
Jan 05, 2021 | 130.36 | 130.64 | 128.88 | 130.26 | 2,575,309 | -0.57(-0.44%) |