Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 114.42 | 114.76 | 113.00 | 113.92 | 152,647 | -0.38(-0.33%) |
Mar 30, 2021 | 113.31 | 114.62 | 112.92 | 114.30 | 149,635 | +0.86(+0.76%) |
Mar 29, 2021 | 114.93 | 114.95 | 112.90 | 113.44 | 402,426 | -1.40(-1.22%) |
Mar 26, 2021 | 114.37 | 115.38 | 114.19 | 114.84 | 123,394 | -0.47(-0.41%) |
Mar 25, 2021 | 116.80 | 117.02 | 115.19 | 115.31 | 337,994 | -1.32(-1.13%) |
Mar 24, 2021 | 115.36 | 116.63 | 115.14 | 116.62 | 282,622 | +1.20(+1.04%) |
Mar 23, 2021 | 114.56 | 115.64 | 114.18 | 115.43 | 385,760 | +1.23(+1.07%) |
Mar 22, 2021 | 113.61 | 114.36 | 113.26 | 114.20 | 280,548 | +1.72(+1.53%) |
Mar 19, 2021 | 111.73 | 112.55 | 111.50 | 112.48 | 708,084 | +0.95(+0.85%) |
Mar 18, 2021 | 110.72 | 112.07 | 110.72 | 111.52 | 814,035 | -1.38(-1.22%) |
Mar 17, 2021 | 112.73 | 113.18 | 111.65 | 112.90 | 781,673 | -1.28(-1.12%) |
Mar 16, 2021 | 114.77 | 114.95 | 113.34 | 114.18 | 106,349 | -0.47(-0.41%) |
Mar 15, 2021 | 114.25 | 114.97 | 114.21 | 114.66 | 119,981 | +0.92(+0.81%) |
Mar 12, 2021 | 114.27 | 114.33 | 113.34 | 113.74 | 276,865 | -3.37(-2.88%) |
Mar 11, 2021 | 117.36 | 117.56 | 116.64 | 117.11 | 101,176 | -1.26(-1.07%) |
Mar 10, 2021 | 118.32 | 118.46 | 117.71 | 118.37 | 129,595 | +0.06(+0.05%) |
Mar 09, 2021 | 117.81 | 118.30 | 117.36 | 118.30 | 130,043 | +2.04(+1.76%) |
Mar 08, 2021 | 117.20 | 117.43 | 116.18 | 116.26 | 199,344 | -1.06(-0.91%) |
Mar 05, 2021 | 116.40 | 117.85 | 116.31 | 117.32 | 207,566 | +0.50(+0.43%) |
Mar 04, 2021 | 118.01 | 118.20 | 116.18 | 116.83 | 252,147 | -1.17(-0.99%) |
Mar 03, 2021 | 117.62 | 118.49 | 116.89 | 118.00 | 144,687 | -1.25(-1.05%) |
Mar 02, 2021 | 118.64 | 119.35 | 118.59 | 119.25 | 141,923 | +0.02(+0.02%) |
Mar 01, 2021 | 118.83 | 119.65 | 118.23 | 119.23 | 145,682 | -2.31(-1.90%) |
Feb 26, 2021 | 118.91 | 121.97 | 117.74 | 121.54 | 206,024 | +5.43(+4.67%) |
Feb 25, 2021 | 117.20 | 117.75 | 113.71 | 116.11 | 489,817 | -2.70(-2.27%) |
Feb 24, 2021 | 117.09 | 119.08 | 116.88 | 118.80 | 288,718 | -1.02(-0.85%) |
Feb 23, 2021 | 119.72 | 120.70 | 119.31 | 119.82 | 220,848 | -0.54(-0.45%) |
Feb 22, 2021 | 121.44 | 122.23 | 119.92 | 120.36 | 303,601 | -1.39(-1.14%) |
Feb 19, 2021 | 122.59 | 122.90 | 121.35 | 121.74 | 218,033 | -2.22(-1.79%) |
Feb 18, 2021 | 123.40 | 124.35 | 123.01 | 123.97 | 124,814 | -0.52(-0.42%) |
Feb 17, 2021 | 124.83 | 125.32 | 123.44 | 124.49 | 173,764 | +1.01(+0.82%) |
Feb 16, 2021 | 123.83 | 124.30 | 123.35 | 123.48 | 293,704 | -2.48(-1.97%) |
Feb 12, 2021 | 126.74 | 127.07 | 125.86 | 125.96 | 285,679 | -2.15(-1.68%) |
Feb 11, 2021 | 128.94 | 129.08 | 127.89 | 128.11 | 173,817 | -1.05(-0.82%) |
Feb 10, 2021 | 128.50 | 129.16 | 128.42 | 129.16 | 220,237 | +1.21(+0.94%) |
Feb 09, 2021 | 128.52 | 128.99 | 127.89 | 127.95 | 214,871 | -0.07(-0.06%) |
Feb 08, 2021 | 127.52 | 128.65 | 127.22 | 128.03 | 193,789 | +0.79(+0.62%) |
Feb 05, 2021 | 128.41 | 129.03 | 127.10 | 127.24 | 1,198,907 | -1.53(-1.19%) |
Feb 04, 2021 | 128.60 | 128.98 | 128.23 | 128.77 | 151,973 | -0.22(-0.17%) |
Feb 03, 2021 | 130.19 | 130.48 | 128.99 | 128.99 | 206,544 | -1.89(-1.44%) |
Feb 02, 2021 | 130.63 | 130.91 | 130.31 | 130.88 | 155,660 | -1.06(-0.80%) |
Feb 01, 2021 | 131.48 | 132.28 | 131.38 | 131.94 | 98,444 | +0.20(+0.15%) |
Jan 29, 2021 | 131.15 | 132.24 | 130.99 | 131.74 | 1,312,716 | -1.05(-0.79%) |
Jan 28, 2021 | 133.47 | 133.47 | 131.97 | 132.79 | 73,189 | -0.84(-0.63%) |
Jan 27, 2021 | 134.07 | 134.57 | 133.43 | 133.63 | 166,404 | +0.41(+0.31%) |
Jan 26, 2021 | 133.03 | 133.51 | 132.83 | 133.23 | 58,874 | -0.25(-0.18%) |
Jan 25, 2021 | 132.48 | 133.60 | 132.37 | 133.47 | 216,770 | +2.09(+1.59%) |
Jan 22, 2021 | 131.36 | 131.71 | 131.07 | 131.38 | 98,164 | +0.38(+0.29%) |
Jan 21, 2021 | 131.11 | 131.40 | 130.62 | 131.00 | 166,559 | -1.25(-0.95%) |
Jan 20, 2021 | 131.77 | 132.29 | 131.53 | 132.25 | 118,108 | +0.13(+0.10%) |
Jan 19, 2021 | 131.38 | 132.29 | 131.22 | 132.13 | 171,828 | +0.50(+0.38%) |
Jan 15, 2021 | 131.93 | 132.16 | 131.22 | 131.63 | 89,791 | +0.65(+0.50%) |
Jan 14, 2021 | 132.56 | 132.75 | 130.50 | 130.97 | 166,365 | -1.72(-1.30%) |
Jan 13, 2021 | 131.41 | 133.04 | 131.37 | 132.70 | 281,356 | +1.97(+1.51%) |
Jan 12, 2021 | 130.51 | 130.83 | 129.57 | 130.73 | 222,119 | -0.04(-0.03%) |
Jan 11, 2021 | 130.61 | 130.85 | 130.04 | 130.77 | 255,970 | -0.39(-0.30%) |
Jan 08, 2021 | 131.10 | 131.77 | 130.25 | 131.16 | 451,711 | -0.38(-0.29%) |
Jan 07, 2021 | 131.53 | 131.94 | 130.97 | 131.54 | 995,922 | -1.49(-1.12%) |
Jan 06, 2021 | 133.93 | 133.94 | 132.17 | 133.03 | 173,432 | -3.88(-2.84%) |
Jan 05, 2021 | 137.56 | 137.56 | 136.10 | 136.91 | 193,627 | -1.61(-1.16%) |