Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 138.09 | 138.21 | 136.37 | 136.46 | 3,065,324 | -1.56(-1.13%) |
Mar 30, 2021 | 137.45 | 138.97 | 137.17 | 138.02 | 2,115,166 | +1.08(+0.79%) |
Mar 29, 2021 | 136.56 | 137.61 | 134.96 | 136.94 | 2,308,620 | -1.31(-0.95%) |
Mar 26, 2021 | 138.26 | 138.49 | 135.67 | 138.25 | 2,794,058 | +1.39(+1.02%) |
Mar 25, 2021 | 132.81 | 137.09 | 131.54 | 136.85 | 2,876,150 | +3.71(+2.79%) |
Mar 24, 2021 | 132.71 | 134.70 | 132.37 | 133.14 | 2,743,436 | +2.25(+1.72%) |
Mar 23, 2021 | 133.64 | 134.18 | 129.98 | 130.89 | 5,099,860 | -3.72(-2.77%) |
Mar 22, 2021 | 134.17 | 135.61 | 133.52 | 134.61 | 2,364,285 | -0.73(-0.54%) |
Mar 19, 2021 | 136.49 | 136.53 | 134.41 | 135.34 | 5,300,445 | -1.80(-1.31%) |
Mar 18, 2021 | 139.82 | 139.95 | 136.65 | 137.14 | 3,299,596 | -2.02(-1.45%) |
Mar 17, 2021 | 139.24 | 139.30 | 136.49 | 139.16 | 3,405,075 | +1.33(+0.96%) |
Mar 16, 2021 | 140.98 | 141.65 | 137.37 | 137.84 | 4,190,051 | -3.55(-2.51%) |
Mar 15, 2021 | 143.10 | 143.24 | 140.46 | 141.38 | 2,689,834 | -1.49(-1.04%) |
Mar 12, 2021 | 143.41 | 144.90 | 142.38 | 142.88 | 2,515,952 | +0.76(+0.53%) |
Mar 11, 2021 | 140.30 | 142.18 | 139.59 | 142.12 | 3,271,995 | +0.96(+0.68%) |
Mar 10, 2021 | 140.72 | 142.63 | 139.89 | 141.15 | 3,169,486 | +1.59(+1.14%) |
Mar 09, 2021 | 142.99 | 143.39 | 138.61 | 139.57 | 6,031,828 | -4.97(-3.44%) |
Mar 08, 2021 | 141.66 | 145.68 | 141.12 | 144.54 | 4,451,455 | +2.83(+2.00%) |
Mar 05, 2021 | 139.14 | 142.32 | 136.66 | 141.71 | 5,248,463 | +4.47(+3.26%) |
Mar 04, 2021 | 136.79 | 138.61 | 134.61 | 137.24 | 4,636,644 | +0.09(+0.06%) |
Mar 03, 2021 | 134.90 | 138.75 | 134.66 | 137.15 | 4,563,320 | +3.21(+2.40%) |
Mar 02, 2021 | 132.97 | 134.84 | 132.81 | 133.94 | 3,044,090 | +0.52(+0.39%) |
Mar 01, 2021 | 133.45 | 134.44 | 132.85 | 133.42 | 3,089,943 | +3.32(+2.55%) |
Feb 26, 2021 | 131.87 | 132.98 | 128.69 | 130.10 | 3,799,711 | -1.75(-1.33%) |
Feb 25, 2021 | 135.26 | 135.28 | 131.17 | 131.85 | 3,746,559 | -2.70(-2.01%) |
Feb 24, 2021 | 131.80 | 135.57 | 131.59 | 134.56 | 4,261,596 | +2.84(+2.15%) |
Feb 23, 2021 | 131.26 | 133.03 | 129.16 | 131.72 | 5,004,633 | +0.95(+0.73%) |
Feb 22, 2021 | 126.42 | 131.26 | 126.36 | 130.76 | 4,076,835 | +4.08(+3.22%) |
Feb 19, 2021 | 124.61 | 128.27 | 124.55 | 126.69 | 3,555,289 | +3.10(+2.51%) |
Feb 18, 2021 | 122.63 | 123.92 | 121.26 | 123.59 | 2,359,731 | -0.07(-0.05%) |
Feb 17, 2021 | 125.12 | 126.16 | 123.54 | 123.66 | 3,326,279 | -2.04(-1.62%) |
Feb 16, 2021 | 123.99 | 125.92 | 123.36 | 125.70 | 2,838,927 | +1.02(+0.82%) |
Feb 12, 2021 | 123.30 | 125.48 | 123.12 | 124.68 | 2,987,121 | +1.26(+1.02%) |
Feb 11, 2021 | 122.59 | 124.20 | 122.14 | 123.42 | 3,880,251 | +0.08(+0.06%) |
Feb 10, 2021 | 122.76 | 123.79 | 122.00 | 123.34 | 3,036,896 | +1.49(+1.22%) |
Feb 09, 2021 | 122.78 | 122.79 | 121.39 | 121.85 | 2,259,660 | -1.26(-1.02%) |
Feb 08, 2021 | 122.03 | 123.50 | 121.92 | 123.11 | 3,494,136 | +1.64(+1.35%) |
Feb 05, 2021 | 121.89 | 122.48 | 120.84 | 121.46 | 3,310,348 | +1.33(+1.10%) |
Feb 04, 2021 | 116.38 | 120.63 | 116.19 | 120.14 | 4,071,172 | +4.29(+3.70%) |
Feb 03, 2021 | 115.43 | 116.37 | 115.00 | 115.85 | 2,891,632 | -0.25(-0.22%) |
Feb 02, 2021 | 113.78 | 117.75 | 113.77 | 116.10 | 4,196,804 | +3.53(+3.14%) |
Feb 01, 2021 | 113.21 | 114.74 | 112.54 | 112.57 | 3,492,631 | +0.74(+0.66%) |
Jan 29, 2021 | 113.25 | 113.88 | 111.39 | 111.83 | 5,259,795 | -2.61(-2.28%) |
Jan 28, 2021 | 112.95 | 115.79 | 112.15 | 114.43 | 6,014,938 | +4.69(+4.28%) |
Jan 27, 2021 | 110.48 | 112.35 | 107.83 | 109.74 | 6,045,606 | -1.98(-1.77%) |
Jan 26, 2021 | 114.22 | 115.70 | 111.31 | 111.72 | 9,282,965 | -4.81(-4.13%) |
Jan 25, 2021 | 119.50 | 120.23 | 115.73 | 116.53 | 6,392,174 | -4.80(-3.96%) |
Jan 22, 2021 | 120.94 | 122.21 | 120.12 | 121.33 | 3,072,164 | -1.24(-1.01%) |
Jan 21, 2021 | 123.40 | 123.97 | 121.29 | 122.57 | 3,799,796 | -1.45(-1.17%) |
Jan 20, 2021 | 122.34 | 124.60 | 122.22 | 124.02 | 4,197,786 | +2.11(+1.73%) |
Jan 19, 2021 | 120.70 | 123.18 | 119.50 | 121.92 | 6,045,047 | +4.42(+3.77%) |
Jan 15, 2021 | 117.81 | 118.17 | 117.07 | 117.49 | 4,104,848 | -1.57(-1.32%) |
Jan 14, 2021 | 117.97 | 119.75 | 117.42 | 119.06 | 3,539,240 | +1.33(+1.13%) |
Jan 13, 2021 | 116.96 | 119.17 | 116.54 | 117.73 | 3,824,161 | +0.75(+0.64%) |
Jan 12, 2021 | 117.35 | 117.66 | 116.12 | 116.98 | 2,777,197 | +0.54(+0.46%) |
Jan 11, 2021 | 115.83 | 116.78 | 114.84 | 116.44 | 3,442,317 | -0.69(-0.59%) |
Jan 08, 2021 | 117.42 | 117.53 | 114.96 | 117.14 | 3,050,748 | +0.12(+0.10%) |
Jan 07, 2021 | 119.37 | 120.90 | 112.88 | 117.02 | 9,040,859 | -0.93(-0.79%) |
Jan 06, 2021 | 115.98 | 119.55 | 115.80 | 117.95 | 6,114,511 | +4.21(+3.70%) |
Jan 05, 2021 | 113.35 | 114.33 | 112.24 | 113.75 | 2,203,195 | +0.60(+0.53%) |