Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 128.91 | 129.96 | 127.77 | 128.71 | 7,102,126 | -0.06(-0.05%) |
Mar 30, 2021 | 128.19 | 129.16 | 127.09 | 128.77 | 6,222,204 | -0.52(-0.40%) |
Mar 29, 2021 | 128.76 | 129.70 | 126.55 | 129.29 | 7,385,312 | +0.48(+0.38%) |
Mar 26, 2021 | 127.46 | 129.00 | 125.69 | 128.81 | 10,335,434 | +4.21(+3.38%) |
Mar 25, 2021 | 123.05 | 125.32 | 121.50 | 124.59 | 19,072,428 | -4.38(-3.39%) |
Mar 24, 2021 | 132.16 | 133.58 | 128.70 | 128.97 | 8,413,364 | -3.84(-2.89%) |
Mar 23, 2021 | 134.13 | 136.22 | 132.26 | 132.81 | 5,762,378 | -1.11(-0.83%) |
Mar 22, 2021 | 133.30 | 134.44 | 131.75 | 133.92 | 7,780,730 | +0.76(+0.57%) |
Mar 19, 2021 | 135.08 | 138.37 | 131.25 | 133.17 | 25,791,402 | -5.50(-3.97%) |
Mar 18, 2021 | 139.83 | 142.05 | 138.07 | 138.67 | 10,559,473 | -1.60(-1.14%) |
Mar 17, 2021 | 138.70 | 141.55 | 138.70 | 140.27 | 5,294,592 | +0.16(+0.12%) |
Mar 16, 2021 | 141.29 | 141.55 | 139.32 | 140.10 | 5,800,035 | -0.28(-0.20%) |
Mar 15, 2021 | 136.28 | 140.44 | 136.25 | 140.38 | 5,591,210 | +4.35(+3.20%) |
Mar 12, 2021 | 135.60 | 136.48 | 134.24 | 136.03 | 4,277,625 | -0.72(-0.52%) |
Mar 11, 2021 | 134.80 | 137.73 | 134.20 | 136.75 | 5,881,013 | +3.49(+2.62%) |
Mar 10, 2021 | 132.46 | 133.85 | 131.82 | 133.26 | 4,665,311 | +1.59(+1.21%) |
Mar 09, 2021 | 131.25 | 133.66 | 131.19 | 131.68 | 6,170,824 | +1.35(+1.03%) |
Mar 08, 2021 | 129.44 | 131.37 | 128.21 | 130.33 | 5,144,198 | +1.17(+0.91%) |
Mar 05, 2021 | 129.34 | 129.48 | 125.12 | 129.16 | 6,150,525 | +1.27(+0.99%) |
Mar 04, 2021 | 129.79 | 130.88 | 126.09 | 127.89 | 7,400,635 | -2.15(-1.65%) |
Mar 03, 2021 | 132.78 | 133.09 | 129.93 | 130.04 | 5,046,081 | -2.67(-2.01%) |
Mar 02, 2021 | 133.23 | 133.91 | 131.34 | 132.71 | 5,464,530 | -0.61(-0.46%) |
Mar 01, 2021 | 131.37 | 134.77 | 131.24 | 133.32 | 5,892,819 | +2.78(+2.13%) |
Feb 26, 2021 | 131.63 | 132.55 | 129.17 | 130.54 | 6,866,130 | -0.47(-0.36%) |
Feb 25, 2021 | 133.00 | 134.53 | 130.03 | 131.01 | 5,865,454 | -0.11(-0.08%) |
Feb 24, 2021 | 130.55 | 131.42 | 129.47 | 131.12 | 6,576,594 | -0.46(-0.35%) |
Feb 23, 2021 | 131.19 | 132.26 | 127.18 | 131.58 | 10,718,131 | -0.52(-0.40%) |
Feb 22, 2021 | 136.81 | 137.70 | 131.71 | 132.10 | 9,294,942 | -5.17(-3.77%) |
Feb 19, 2021 | 140.57 | 140.64 | 136.77 | 137.28 | 7,744,677 | -2.97(-2.12%) |
Feb 18, 2021 | 138.20 | 140.53 | 136.49 | 140.24 | 4,641,961 | +1.06(+0.76%) |
Feb 17, 2021 | 136.58 | 139.73 | 135.53 | 139.18 | 6,660,195 | +2.20(+1.61%) |
Feb 16, 2021 | 138.09 | 138.58 | 136.32 | 136.97 | 5,041,170 | -0.40(-0.29%) |
Feb 12, 2021 | 138.33 | 138.66 | 136.68 | 137.37 | 3,762,622 | -1.37(-0.99%) |
Feb 11, 2021 | 138.22 | 139.53 | 137.65 | 138.74 | 3,959,627 | +1.04(+0.76%) |
Feb 10, 2021 | 137.69 | 137.84 | 136.19 | 137.70 | 4,267,955 | +0.65(+0.47%) |
Feb 09, 2021 | 138.80 | 139.40 | 136.97 | 137.05 | 3,553,644 | -1.57(-1.13%) |
Feb 08, 2021 | 140.30 | 141.01 | 138.03 | 138.62 | 6,521,653 | -1.64(-1.17%) |
Feb 05, 2021 | 136.62 | 140.71 | 136.57 | 140.26 | 6,364,045 | +4.33(+3.19%) |
Feb 04, 2021 | 134.89 | 136.34 | 134.28 | 135.93 | 4,684,323 | +1.93(+1.44%) |
Feb 03, 2021 | 135.03 | 135.38 | 133.40 | 134.00 | 4,839,780 | -0.93(-0.69%) |
Feb 02, 2021 | 132.48 | 135.19 | 132.18 | 134.93 | 7,378,622 | +3.75(+2.86%) |
Feb 01, 2021 | 130.85 | 131.50 | 128.85 | 131.18 | 4,517,106 | +2.05(+1.59%) |
Jan 29, 2021 | 129.07 | 130.51 | 127.73 | 129.13 | 7,413,719 | -1.09(-0.84%) |
Jan 28, 2021 | 127.74 | 131.81 | 127.11 | 130.22 | 6,459,878 | +3.58(+2.82%) |
Jan 27, 2021 | 127.61 | 128.42 | 125.92 | 126.64 | 8,083,076 | -3.94(-3.02%) |
Jan 26, 2021 | 133.16 | 133.24 | 130.21 | 130.59 | 5,491,358 | -2.37(-1.78%) |
Jan 25, 2021 | 134.35 | 134.53 | 130.24 | 132.95 | 6,205,100 | -1.74(-1.29%) |
Jan 22, 2021 | 136.38 | 137.14 | 134.66 | 134.69 | 4,293,873 | -2.18(-1.60%) |
Jan 21, 2021 | 137.65 | 139.00 | 136.41 | 136.88 | 4,149,868 | -1.15(-0.83%) |
Jan 20, 2021 | 135.69 | 138.43 | 135.33 | 138.03 | 4,813,818 | +3.41(+2.53%) |
Jan 19, 2021 | 136.28 | 136.50 | 133.78 | 134.62 | 6,761,549 | -1.40(-1.03%) |
Jan 15, 2021 | 135.86 | 137.62 | 135.21 | 136.02 | 6,633,964 | -0.56(-0.41%) |
Jan 14, 2021 | 138.86 | 140.06 | 136.22 | 136.58 | 4,244,252 | -1.68(-1.22%) |
Jan 13, 2021 | 139.99 | 140.28 | 137.67 | 138.26 | 3,444,442 | -1.94(-1.39%) |
Jan 12, 2021 | 141.60 | 141.94 | 139.56 | 140.20 | 3,805,449 | -1.93(-1.36%) |
Jan 11, 2021 | 141.12 | 142.19 | 139.96 | 142.14 | 4,398,940 | +0.68(+0.48%) |
Jan 08, 2021 | 140.69 | 141.91 | 140.06 | 141.46 | 4,087,270 | +1.35(+0.97%) |
Jan 07, 2021 | 138.41 | 140.77 | 138.22 | 140.11 | 5,437,925 | +2.51(+1.83%) |
Jan 06, 2021 | 136.53 | 138.77 | 134.87 | 137.59 | 6,281,776 | +1.08(+0.79%) |
Jan 05, 2021 | 133.97 | 136.93 | 133.97 | 136.51 | 4,305,159 | +1.09(+0.81%) |