Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 119.50 | 120.66 | 118.27 | 118.58 | 2,563,432 | -1.24(-1.03%) |
Mar 30, 2021 | 118.57 | 120.08 | 117.86 | 119.81 | 2,931,854 | +1.93(+1.64%) |
Mar 29, 2021 | 118.98 | 119.67 | 116.45 | 117.89 | 2,283,880 | -2.89(-2.39%) |
Mar 26, 2021 | 121.03 | 121.61 | 117.96 | 120.78 | 3,074,005 | +1.60(+1.35%) |
Mar 25, 2021 | 114.98 | 119.41 | 113.18 | 119.17 | 2,914,758 | +3.69(+3.20%) |
Mar 24, 2021 | 115.83 | 117.81 | 115.13 | 115.48 | 2,249,631 | +1.40(+1.23%) |
Mar 23, 2021 | 115.52 | 116.81 | 112.97 | 114.08 | 4,144,470 | -2.62(-2.24%) |
Mar 22, 2021 | 116.94 | 117.82 | 115.93 | 116.70 | 2,242,966 | -1.13(-0.96%) |
Mar 19, 2021 | 118.72 | 119.36 | 115.52 | 117.83 | 3,560,820 | -1.75(-1.47%) |
Mar 18, 2021 | 123.29 | 124.49 | 118.96 | 119.58 | 2,622,319 | -3.11(-2.54%) |
Mar 17, 2021 | 121.10 | 122.72 | 118.62 | 122.69 | 3,048,092 | +2.94(+2.46%) |
Mar 16, 2021 | 122.56 | 122.71 | 119.41 | 119.75 | 3,456,545 | -3.83(-3.10%) |
Mar 15, 2021 | 123.49 | 123.70 | 120.04 | 123.58 | 3,442,268 | +0.05(+0.04%) |
Mar 12, 2021 | 124.84 | 125.54 | 122.69 | 123.53 | 2,379,352 | +0.42(+0.34%) |
Mar 11, 2021 | 120.07 | 123.59 | 119.96 | 123.11 | 2,463,692 | +2.40(+1.98%) |
Mar 10, 2021 | 118.37 | 121.19 | 118.29 | 120.72 | 2,219,565 | +3.01(+2.56%) |
Mar 09, 2021 | 118.53 | 120.36 | 116.97 | 117.71 | 2,751,269 | -2.23(-1.86%) |
Mar 08, 2021 | 119.94 | 121.75 | 119.20 | 119.94 | 2,880,107 | +0.92(+0.78%) |
Mar 05, 2021 | 118.64 | 119.71 | 112.56 | 119.01 | 4,767,396 | +1.64(+1.40%) |
Mar 04, 2021 | 115.97 | 117.61 | 113.70 | 117.37 | 4,915,855 | +0.49(+0.42%) |
Mar 03, 2021 | 115.88 | 118.41 | 115.88 | 116.88 | 3,265,944 | +1.82(+1.58%) |
Mar 02, 2021 | 115.10 | 116.23 | 114.51 | 115.06 | 2,668,090 | -0.44(-0.38%) |
Mar 01, 2021 | 114.06 | 116.31 | 113.58 | 115.50 | 2,912,919 | +3.49(+3.11%) |
Feb 26, 2021 | 111.40 | 113.07 | 108.73 | 112.01 | 4,287,770 | +0.88(+0.80%) |
Feb 25, 2021 | 116.94 | 117.16 | 110.79 | 111.13 | 4,364,451 | -4.88(-4.21%) |
Feb 24, 2021 | 114.13 | 117.20 | 114.03 | 116.01 | 3,556,121 | +1.81(+1.58%) |
Feb 23, 2021 | 115.32 | 115.97 | 112.26 | 114.20 | 3,222,371 | -0.04(-0.03%) |
Feb 22, 2021 | 111.33 | 114.66 | 111.02 | 114.24 | 3,114,051 | +2.81(+2.53%) |
Feb 19, 2021 | 110.50 | 112.23 | 109.91 | 111.43 | 3,207,270 | +2.37(+2.17%) |
Feb 18, 2021 | 109.51 | 110.24 | 107.47 | 109.06 | 2,520,329 | -1.76(-1.59%) |
Feb 17, 2021 | 111.25 | 112.75 | 109.71 | 110.82 | 3,330,806 | -0.83(-0.74%) |
Feb 16, 2021 | 109.47 | 112.36 | 108.51 | 111.65 | 4,276,304 | +2.28(+2.09%) |
Feb 12, 2021 | 108.48 | 110.27 | 108.48 | 109.37 | 2,688,493 | +0.55(+0.50%) |
Feb 11, 2021 | 109.60 | 110.00 | 107.51 | 108.82 | 3,524,545 | -0.43(-0.39%) |
Feb 10, 2021 | 108.61 | 109.97 | 107.83 | 109.25 | 4,287,839 | +1.57(+1.46%) |
Feb 09, 2021 | 107.35 | 109.04 | 106.14 | 107.68 | 4,383,483 | -0.06(-0.06%) |
Feb 08, 2021 | 106.82 | 108.59 | 106.63 | 107.74 | 3,651,181 | +1.41(+1.33%) |
Feb 05, 2021 | 106.35 | 107.31 | 105.33 | 106.33 | 4,226,590 | +1.69(+1.62%) |
Feb 04, 2021 | 100.30 | 104.90 | 100.18 | 104.64 | 6,264,770 | +5.06(+5.08%) |
Feb 03, 2021 | 98.40 | 99.89 | 98.05 | 99.58 | 4,250,259 | +1.09(+1.10%) |
Feb 02, 2021 | 96.54 | 99.65 | 96.30 | 98.49 | 4,975,365 | +2.95(+3.09%) |
Feb 01, 2021 | 97.65 | 98.43 | 95.27 | 95.54 | 3,996,690 | -1.30(-1.34%) |
Jan 29, 2021 | 97.96 | 99.84 | 96.03 | 96.84 | 3,806,375 | -2.40(-2.41%) |
Jan 28, 2021 | 97.06 | 100.68 | 95.70 | 99.23 | 5,025,208 | +3.85(+4.04%) |
Jan 27, 2021 | 95.84 | 100.52 | 93.70 | 95.38 | 8,199,387 | +2.56(+2.76%) |
Jan 26, 2021 | 95.66 | 95.67 | 92.71 | 92.82 | 4,560,815 | -2.41(-2.54%) |
Jan 25, 2021 | 96.60 | 97.00 | 93.51 | 95.23 | 4,019,371 | -2.61(-2.67%) |
Jan 22, 2021 | 99.48 | 99.76 | 96.44 | 97.84 | 5,855,340 | -2.97(-2.95%) |
Jan 21, 2021 | 102.50 | 103.09 | 99.24 | 100.81 | 6,733,165 | -2.64(-2.55%) |
Jan 20, 2021 | 105.02 | 106.05 | 103.12 | 103.45 | 4,232,521 | -1.38(-1.31%) |
Jan 19, 2021 | 106.12 | 106.66 | 104.55 | 104.83 | 3,657,886 | +0.31(+0.29%) |
Jan 15, 2021 | 104.24 | 105.60 | 103.33 | 104.52 | 3,656,290 | -1.74(-1.63%) |
Jan 14, 2021 | 104.98 | 107.26 | 104.28 | 106.26 | 3,059,361 | +2.16(+2.07%) |
Jan 13, 2021 | 102.68 | 105.09 | 102.68 | 104.10 | 3,247,022 | +1.23(+1.19%) |
Jan 12, 2021 | 102.41 | 103.75 | 100.99 | 102.88 | 3,359,055 | +1.35(+1.33%) |
Jan 11, 2021 | 100.53 | 102.12 | 99.38 | 101.53 | 3,566,825 | -1.16(-1.13%) |
Jan 08, 2021 | 103.10 | 103.82 | 100.91 | 102.69 | 3,231,015 | -0.16(-0.15%) |
Jan 07, 2021 | 100.92 | 103.60 | 100.31 | 102.85 | 5,163,312 | +3.11(+3.12%) |
Jan 06, 2021 | 95.67 | 99.99 | 95.26 | 99.74 | 4,730,828 | +6.72(+7.23%) |
Jan 05, 2021 | 90.83 | 93.41 | 90.83 | 93.01 | 2,332,307 | +2.14(+2.35%) |