Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 133.02 | 133.97 | 132.60 | 133.84 | 89,779 | -1.18(-0.87%) |
Mar 30, 2021 | 132.69 | 135.21 | 132.41 | 135.02 | 128,212 | +3.52(+2.68%) |
Mar 29, 2021 | 131.96 | 131.96 | 130.46 | 131.50 | 109,809 | -0.45(-0.34%) |
Mar 26, 2021 | 130.89 | 132.05 | 130.38 | 131.95 | 102,200 | -0.23(-0.17%) |
Mar 25, 2021 | 130.30 | 132.18 | 129.10 | 132.18 | 92,882 | +1.86(+1.43%) |
Mar 24, 2021 | 130.98 | 131.39 | 130.32 | 130.32 | 81,921 | -0.73(-0.56%) |
Mar 23, 2021 | 131.67 | 132.10 | 130.51 | 131.05 | 87,678 | -2.00(-1.50%) |
Mar 22, 2021 | 133.83 | 133.83 | 132.40 | 133.05 | 96,981 | +0.64(+0.48%) |
Mar 19, 2021 | 132.90 | 133.84 | 131.89 | 132.41 | 89,500 | -1.55(-1.16%) |
Mar 18, 2021 | 135.32 | 135.97 | 133.04 | 133.96 | 114,736 | -3.03(-2.21%) |
Mar 17, 2021 | 134.79 | 137.18 | 133.96 | 136.99 | 110,039 | +2.94(+2.19%) |
Mar 16, 2021 | 133.09 | 134.19 | 132.25 | 134.05 | 154,710 | -0.11(-0.08%) |
Mar 15, 2021 | 133.31 | 134.16 | 131.99 | 134.16 | 89,628 | -1.73(-1.27%) |
Mar 12, 2021 | 134.14 | 135.89 | 133.72 | 135.89 | 131,900 | +0.04(+0.03%) |
Mar 11, 2021 | 133.79 | 135.90 | 133.02 | 135.85 | 120,418 | +3.35(+2.53%) |
Mar 10, 2021 | 131.35 | 132.65 | 130.97 | 132.50 | 122,472 | +3.27(+2.53%) |
Mar 09, 2021 | 127.56 | 129.93 | 127.56 | 129.23 | 103,911 | +3.18(+2.52%) |
Mar 08, 2021 | 125.73 | 127.89 | 125.35 | 126.05 | 240,243 | -0.95(-0.75%) |
Mar 05, 2021 | 127.16 | 127.52 | 124.26 | 127.00 | 260,900 | +0.47(+0.37%) |
Mar 04, 2021 | 130.08 | 130.65 | 126.25 | 126.53 | 202,593 | -4.63(-3.53%) |
Mar 03, 2021 | 131.62 | 131.71 | 129.96 | 131.16 | 127,539 | +0.19(+0.15%) |
Mar 02, 2021 | 130.47 | 131.11 | 129.62 | 130.97 | 99,770 | +0.88(+0.68%) |
Mar 01, 2021 | 128.16 | 130.38 | 127.81 | 130.09 | 136,211 | +3.08(+2.43%) |
Feb 26, 2021 | 127.36 | 128.27 | 126.04 | 127.01 | 129,900 | -1.30(-1.01%) |
Feb 25, 2021 | 129.42 | 130.11 | 127.53 | 128.31 | 131,254 | -1.71(-1.32%) |
Feb 24, 2021 | 129.39 | 130.31 | 128.68 | 130.02 | 370,515 | -1.69(-1.28%) |
Feb 23, 2021 | 129.89 | 131.99 | 127.67 | 131.71 | 157,344 | -0.84(-0.63%) |
Feb 22, 2021 | 131.07 | 133.35 | 130.76 | 132.55 | 260,919 | +0.70(+0.53%) |
Feb 19, 2021 | 131.17 | 132.00 | 130.51 | 131.85 | 187,100 | +2.16(+1.67%) |
Feb 18, 2021 | 129.12 | 130.09 | 128.14 | 129.69 | 95,641 | +0.10(+0.08%) |
Feb 17, 2021 | 130.18 | 130.18 | 128.54 | 129.59 | 93,480 | -0.93(-0.71%) |
Feb 16, 2021 | 129.71 | 131.00 | 129.63 | 130.52 | 105,730 | +1.56(+1.21%) |
Feb 12, 2021 | 127.99 | 128.96 | 127.10 | 128.96 | 94,200 | -0.74(-0.57%) |
Feb 11, 2021 | 128.28 | 129.71 | 127.86 | 129.70 | 92,189 | +0.81(+0.63%) |
Feb 10, 2021 | 129.47 | 129.99 | 127.76 | 128.89 | 182,236 | -2.13(-1.63%) |
Feb 09, 2021 | 130.09 | 131.07 | 129.34 | 131.02 | 116,583 | +3.85(+3.03%) |
Feb 08, 2021 | 127.57 | 128.02 | 126.67 | 127.17 | 195,162 | -0.99(-0.78%) |
Feb 05, 2021 | 126.55 | 128.16 | 125.93 | 128.16 | 178,500 | +1.97(+1.56%) |
Feb 04, 2021 | 124.71 | 126.28 | 124.60 | 126.19 | 196,016 | -0.91(-0.72%) |
Feb 03, 2021 | 125.94 | 127.38 | 125.69 | 127.10 | 260,697 | +0.10(+0.08%) |
Feb 02, 2021 | 126.08 | 127.00 | 125.10 | 127.00 | 209,563 | +2.99(+2.41%) |
Feb 01, 2021 | 122.10 | 124.81 | 122.08 | 124.01 | 324,409 | +1.96(+1.61%) |
Jan 29, 2021 | 121.98 | 122.50 | 120.01 | 122.05 | 311,800 | -3.18(-2.54%) |
Jan 28, 2021 | 123.65 | 126.13 | 122.87 | 125.23 | 282,611 | +4.15(+3.43%) |
Jan 27, 2021 | 120.71 | 123.37 | 119.56 | 121.08 | 359,587 | -5.92(-4.66%) |
Jan 26, 2021 | 123.98 | 127.20 | 123.01 | 127.00 | 147,157 | +4.01(+3.26%) |
Jan 25, 2021 | 123.36 | 123.67 | 121.58 | 122.99 | 170,194 | -2.53(-2.02%) |
Jan 22, 2021 | 124.24 | 125.56 | 123.51 | 125.52 | 252,700 | +1.42(+1.14%) |
Jan 21, 2021 | 124.25 | 124.34 | 123.11 | 124.10 | 140,864 | +0.57(+0.46%) |
Jan 20, 2021 | 121.83 | 123.53 | 121.16 | 123.53 | 210,174 | +3.79(+3.17%) |
Jan 19, 2021 | 120.13 | 120.13 | 118.48 | 119.74 | 139,616 | -0.06(-0.05%) |
Jan 15, 2021 | 120.20 | 120.65 | 119.03 | 119.80 | 175,800 | -2.97(-2.42%) |
Jan 14, 2021 | 124.19 | 124.19 | 122.77 | 122.77 | 247,334 | -2.14(-1.71%) |
Jan 13, 2021 | 124.36 | 125.13 | 124.11 | 124.91 | 88,146 | -1.31(-1.04%) |
Jan 12, 2021 | 125.60 | 126.34 | 124.80 | 126.22 | 123,538 | -0.92(-0.72%) |
Jan 11, 2021 | 126.36 | 127.38 | 126.21 | 127.14 | 195,569 | -1.73(-1.35%) |
Jan 08, 2021 | 128.02 | 129.00 | 127.67 | 128.87 | 103,200 | +2.62(+2.08%) |
Jan 07, 2021 | 125.72 | 127.03 | 125.31 | 126.25 | 154,626 | +3.35(+2.73%) |
Jan 06, 2021 | 123.07 | 124.35 | 122.84 | 122.90 | 151,062 | -2.36(-1.88%) |
Jan 05, 2021 | 124.12 | 125.43 | 123.54 | 125.26 | 127,331 | +0.49(+0.39%) |