Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 107.08 | 108.48 | 106.45 | 107.35 | 3,663,723 | +1.35(+1.27%) |
Mar 30, 2021 | 105.95 | 106.91 | 104.42 | 106.00 | 2,275,071 | -0.74(-0.69%) |
Mar 29, 2021 | 106.33 | 107.98 | 105.23 | 106.74 | 2,329,926 | +0.17(+0.16%) |
Mar 26, 2021 | 107.67 | 108.13 | 103.91 | 106.57 | 3,916,800 | -1.26(-1.17%) |
Mar 25, 2021 | 105.92 | 108.48 | 105.72 | 107.83 | 3,686,088 | +0.83(+0.77%) |
Mar 24, 2021 | 108.33 | 108.98 | 106.86 | 107.00 | 3,047,856 | -0.87(-0.80%) |
Mar 23, 2021 | 107.97 | 109.09 | 107.60 | 107.87 | 3,499,293 | +0.05(+0.05%) |
Mar 22, 2021 | 105.67 | 108.87 | 105.60 | 107.81 | 4,635,243 | +2.20(+2.08%) |
Mar 19, 2021 | 105.85 | 106.24 | 103.85 | 105.62 | 5,917,500 | -0.23(-0.22%) |
Mar 18, 2021 | 109.00 | 110.00 | 105.41 | 105.85 | 6,501,423 | -6.46(-5.75%) |
Mar 17, 2021 | 112.43 | 114.00 | 110.37 | 112.31 | 3,627,063 | -1.03(-0.91%) |
Mar 16, 2021 | 116.13 | 116.91 | 112.45 | 113.33 | 1,741,602 | -1.43(-1.25%) |
Mar 15, 2021 | 114.01 | 114.77 | 112.23 | 114.76 | 1,776,453 | +0.59(+0.51%) |
Mar 12, 2021 | 113.22 | 114.33 | 112.70 | 114.18 | 2,096,700 | -0.61(-0.53%) |
Mar 11, 2021 | 114.27 | 115.45 | 113.18 | 114.79 | 2,507,148 | +3.23(+2.89%) |
Mar 10, 2021 | 116.22 | 117.75 | 111.36 | 111.56 | 4,684,425 | -2.58(-2.26%) |
Mar 09, 2021 | 114.20 | 115.12 | 113.01 | 114.14 | 4,128,111 | +3.65(+3.30%) |
Mar 08, 2021 | 112.67 | 114.88 | 110.25 | 110.49 | 3,792,687 | -1.08(-0.97%) |
Mar 05, 2021 | 112.67 | 112.88 | 106.98 | 111.58 | 4,161,900 | -0.30(-0.27%) |
Mar 04, 2021 | 113.35 | 115.00 | 110.28 | 111.88 | 3,637,755 | -2.71(-2.36%) |
Mar 03, 2021 | 117.82 | 118.27 | 114.16 | 114.59 | 3,936,819 | -3.63(-3.07%) |
Mar 02, 2021 | 122.50 | 122.91 | 118.17 | 118.22 | 4,034,973 | -4.24(-3.46%) |
Mar 01, 2021 | 121.42 | 122.76 | 120.67 | 122.46 | 2,814,255 | +3.03(+2.53%) |
Feb 26, 2021 | 120.94 | 121.25 | 117.73 | 119.44 | 5,131,800 | -0.58(-0.48%) |
Feb 25, 2021 | 123.33 | 123.98 | 117.86 | 120.01 | 4,160,544 | -3.19(-2.59%) |
Feb 24, 2021 | 125.00 | 126.07 | 121.83 | 123.20 | 5,603,274 | -2.75(-2.18%) |
Feb 23, 2021 | 124.52 | 128.33 | 117.33 | 125.95 | 8,565,561 | -2.16(-1.69%) |
Feb 22, 2021 | 130.80 | 130.95 | 126.96 | 128.12 | 7,714,281 | -4.18(-3.16%) |
Feb 19, 2021 | 132.01 | 134.33 | 131.34 | 132.30 | 4,591,200 | +2.12(+1.63%) |
Feb 18, 2021 | 130.41 | 131.49 | 128.98 | 130.18 | 2,575,275 | -1.63(-1.24%) |
Feb 17, 2021 | 130.17 | 131.84 | 129.02 | 131.81 | 2,623,344 | +0.73(+0.55%) |
Feb 16, 2021 | 132.67 | 133.25 | 129.17 | 131.08 | 2,279,115 | -0.63(-0.48%) |
Feb 12, 2021 | 130.80 | 131.82 | 130.23 | 131.71 | 1,596,600 | +1.34(+1.03%) |
Feb 11, 2021 | 132.13 | 132.54 | 128.90 | 130.37 | 2,154,363 | -0.37(-0.28%) |
Feb 10, 2021 | 131.14 | 132.54 | 128.49 | 130.74 | 2,492,172 | +0.41(+0.32%) |
Feb 09, 2021 | 128.33 | 130.65 | 127.02 | 130.32 | 2,628,657 | +1.86(+1.44%) |
Feb 08, 2021 | 128.92 | 130.30 | 126.73 | 128.47 | 3,297,813 | +1.85(+1.46%) |
Feb 05, 2021 | 127.70 | 128.75 | 126.18 | 126.62 | 2,480,700 | -0.88(-0.69%) |
Feb 04, 2021 | 125.86 | 128.07 | 124.38 | 127.50 | 3,170,910 | +1.64(+1.30%) |
Feb 03, 2021 | 129.17 | 129.74 | 124.82 | 125.86 | 3,822,504 | -3.26(-2.52%) |
Feb 02, 2021 | 124.43 | 130.02 | 123.96 | 129.12 | 7,239,174 | +8.67(+7.20%) |
Feb 01, 2021 | 118.30 | 121.62 | 118.27 | 120.45 | 3,396,810 | +3.54(+3.02%) |
Jan 29, 2021 | 117.33 | 118.04 | 115.21 | 116.92 | 3,429,900 | -0.79(-0.67%) |
Jan 28, 2021 | 113.33 | 118.22 | 112.67 | 117.71 | 4,764,222 | +5.98(+5.36%) |
Jan 27, 2021 | 115.67 | 116.34 | 111.52 | 111.72 | 6,642,801 | -6.36(-5.39%) |
Jan 26, 2021 | 122.42 | 122.42 | 117.91 | 118.09 | 3,544,464 | -2.17(-1.81%) |
Jan 25, 2021 | 122.86 | 123.33 | 115.84 | 120.26 | 2,875,980 | -1.28(-1.05%) |
Jan 22, 2021 | 121.36 | 122.23 | 121.17 | 121.54 | 1,340,700 | -0.33(-0.27%) |
Jan 21, 2021 | 124.17 | 124.75 | 121.23 | 121.87 | 2,965,500 | -1.64(-1.33%) |
Jan 20, 2021 | 123.33 | 123.79 | 121.85 | 123.52 | 1,698,516 | +2.17(+1.79%) |
Jan 19, 2021 | 122.78 | 123.18 | 121.07 | 121.35 | 2,831,349 | -0.27(-0.22%) |
Jan 15, 2021 | 122.12 | 124.00 | 121.26 | 121.62 | 2,435,400 | +0.57(+0.47%) |
Jan 14, 2021 | 122.14 | 123.33 | 121.01 | 121.05 | 2,429,859 | -0.88(-0.72%) |
Jan 13, 2021 | 123.93 | 124.15 | 120.78 | 121.93 | 3,733,374 | -1.56(-1.26%) |
Jan 12, 2021 | 122.01 | 124.04 | 121.53 | 123.49 | 2,119,140 | +1.89(+1.56%) |
Jan 11, 2021 | 120.00 | 122.67 | 119.51 | 121.60 | 2,383,086 | -0.58(-0.48%) |
Jan 08, 2021 | 122.33 | 123.71 | 121.33 | 122.18 | 3,424,500 | +1.15(+0.95%) |
Jan 07, 2021 | 116.61 | 121.24 | 116.37 | 121.04 | 4,159,092 | +5.94(+5.16%) |
Jan 06, 2021 | 115.22 | 116.83 | 114.35 | 115.09 | 3,369,744 | -1.62(-1.39%) |
Jan 05, 2021 | 116.92 | 117.60 | 115.66 | 116.72 | 3,090,219 | -0.50(-0.43%) |