Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 128.83 | 129.88 | 127.69 | 128.63 | 7,106,410 | -0.06(-0.05%) |
Mar 30, 2021 | 128.11 | 129.08 | 127.02 | 128.69 | 6,225,957 | -0.52(-0.40%) |
Mar 29, 2021 | 128.68 | 129.62 | 126.47 | 129.21 | 7,389,767 | +0.48(+0.38%) |
Mar 26, 2021 | 127.39 | 128.92 | 125.61 | 128.73 | 10,341,669 | +4.21(+3.38%) |
Mar 25, 2021 | 122.98 | 125.25 | 121.42 | 124.52 | 19,083,932 | -4.38(-3.40%) |
Mar 24, 2021 | 132.08 | 133.50 | 128.62 | 128.90 | 8,418,439 | -3.83(-2.89%) |
Mar 23, 2021 | 134.05 | 136.13 | 132.18 | 132.73 | 5,765,854 | -1.11(-0.83%) |
Mar 22, 2021 | 133.22 | 134.36 | 131.67 | 133.84 | 7,785,424 | +0.75(+0.57%) |
Mar 19, 2021 | 135.00 | 138.28 | 131.17 | 133.09 | 25,806,960 | -5.50(-3.97%) |
Mar 18, 2021 | 139.75 | 141.96 | 137.98 | 138.58 | 10,565,843 | -1.60(-1.14%) |
Mar 17, 2021 | 138.61 | 141.47 | 138.61 | 140.18 | 5,297,786 | +0.16(+0.12%) |
Mar 16, 2021 | 141.21 | 141.47 | 139.23 | 140.02 | 5,803,534 | -0.28(-0.20%) |
Mar 15, 2021 | 136.19 | 140.35 | 136.16 | 140.30 | 5,594,583 | +4.35(+3.20%) |
Mar 12, 2021 | 135.51 | 136.40 | 134.16 | 135.95 | 4,280,205 | -0.72(-0.52%) |
Mar 11, 2021 | 134.72 | 137.65 | 134.12 | 136.67 | 5,884,561 | +3.48(+2.62%) |
Mar 10, 2021 | 132.38 | 133.77 | 131.74 | 133.18 | 4,668,125 | +1.59(+1.21%) |
Mar 09, 2021 | 131.17 | 133.58 | 131.11 | 131.59 | 6,174,546 | +1.34(+1.03%) |
Mar 08, 2021 | 129.36 | 131.28 | 128.13 | 130.25 | 5,147,301 | +1.17(+0.91%) |
Mar 05, 2021 | 129.26 | 129.40 | 125.05 | 129.08 | 6,154,235 | +1.27(+0.99%) |
Mar 04, 2021 | 129.71 | 130.80 | 126.01 | 127.81 | 7,405,099 | -2.15(-1.65%) |
Mar 03, 2021 | 132.70 | 133.01 | 129.85 | 129.96 | 5,049,124 | -2.67(-2.01%) |
Mar 02, 2021 | 133.15 | 133.83 | 131.27 | 132.63 | 5,467,827 | -0.61(-0.46%) |
Mar 01, 2021 | 131.29 | 134.69 | 131.16 | 133.24 | 5,896,374 | +2.78(+2.13%) |
Feb 26, 2021 | 131.55 | 132.47 | 129.09 | 130.46 | 6,870,271 | -0.47(-0.36%) |
Feb 25, 2021 | 132.92 | 134.45 | 129.96 | 130.93 | 5,868,992 | -0.11(-0.08%) |
Feb 24, 2021 | 130.47 | 131.34 | 129.40 | 131.04 | 6,580,561 | -0.46(-0.35%) |
Feb 23, 2021 | 131.12 | 132.18 | 127.11 | 131.50 | 10,724,596 | -0.52(-0.40%) |
Feb 22, 2021 | 136.73 | 137.62 | 131.63 | 132.02 | 9,300,549 | -5.17(-3.77%) |
Feb 19, 2021 | 140.49 | 140.55 | 136.69 | 137.19 | 7,749,349 | -2.97(-2.12%) |
Feb 18, 2021 | 138.12 | 140.45 | 136.41 | 140.16 | 4,644,761 | +1.06(+0.76%) |
Feb 17, 2021 | 136.50 | 139.65 | 135.44 | 139.09 | 6,664,212 | +2.20(+1.61%) |
Feb 16, 2021 | 138.00 | 138.50 | 136.24 | 136.89 | 5,044,211 | -0.40(-0.29%) |
Feb 12, 2021 | 138.25 | 138.57 | 136.59 | 137.29 | 3,764,892 | -1.37(-0.99%) |
Feb 11, 2021 | 138.14 | 139.44 | 137.57 | 138.66 | 3,962,015 | +1.04(+0.76%) |
Feb 10, 2021 | 137.61 | 137.75 | 136.11 | 137.62 | 4,270,530 | +0.65(+0.47%) |
Feb 09, 2021 | 138.72 | 139.32 | 136.88 | 136.97 | 3,555,787 | -1.56(-1.13%) |
Feb 08, 2021 | 140.22 | 140.92 | 137.94 | 138.53 | 6,525,586 | -1.64(-1.17%) |
Feb 05, 2021 | 136.53 | 140.62 | 136.49 | 140.18 | 6,367,884 | +4.33(+3.19%) |
Feb 04, 2021 | 134.81 | 136.25 | 134.20 | 135.85 | 4,687,148 | +1.93(+1.44%) |
Feb 03, 2021 | 134.95 | 135.30 | 133.32 | 133.92 | 4,842,700 | -0.93(-0.69%) |
Feb 02, 2021 | 132.40 | 135.10 | 132.10 | 134.84 | 7,383,073 | +3.75(+2.86%) |
Feb 01, 2021 | 130.77 | 131.43 | 128.77 | 131.10 | 4,519,831 | +2.05(+1.59%) |
Jan 29, 2021 | 128.99 | 130.44 | 127.66 | 129.05 | 7,418,191 | -1.09(-0.84%) |
Jan 28, 2021 | 127.67 | 131.73 | 127.03 | 130.14 | 6,463,775 | +3.57(+2.82%) |
Jan 27, 2021 | 127.53 | 128.34 | 125.84 | 126.57 | 8,087,952 | -3.94(-3.02%) |
Jan 26, 2021 | 133.08 | 133.16 | 130.13 | 130.51 | 5,494,670 | -2.37(-1.78%) |
Jan 25, 2021 | 134.26 | 134.45 | 130.16 | 132.87 | 6,208,843 | -1.74(-1.29%) |
Jan 22, 2021 | 136.29 | 137.06 | 134.57 | 134.61 | 4,296,464 | -2.18(-1.60%) |
Jan 21, 2021 | 137.57 | 138.92 | 136.33 | 136.80 | 4,152,371 | -1.15(-0.83%) |
Jan 20, 2021 | 135.61 | 138.34 | 135.25 | 137.94 | 4,816,721 | +3.41(+2.53%) |
Jan 19, 2021 | 136.20 | 136.42 | 133.71 | 134.53 | 6,765,628 | -1.40(-1.03%) |
Jan 15, 2021 | 135.78 | 137.54 | 135.12 | 135.94 | 6,637,966 | -0.56(-0.41%) |
Jan 14, 2021 | 138.78 | 139.97 | 136.14 | 136.50 | 4,246,813 | -1.68(-1.22%) |
Jan 13, 2021 | 139.91 | 140.20 | 137.59 | 138.18 | 3,446,519 | -1.94(-1.39%) |
Jan 12, 2021 | 141.52 | 141.86 | 139.47 | 140.12 | 3,807,745 | -1.93(-1.36%) |
Jan 11, 2021 | 141.04 | 142.10 | 139.88 | 142.05 | 4,401,594 | +0.68(+0.48%) |
Jan 08, 2021 | 140.60 | 141.83 | 139.97 | 141.38 | 4,089,735 | +1.35(+0.97%) |
Jan 07, 2021 | 138.33 | 140.69 | 138.14 | 140.02 | 5,441,206 | +2.51(+1.83%) |
Jan 06, 2021 | 136.45 | 138.69 | 134.79 | 137.51 | 6,285,566 | +1.08(+0.79%) |
Jan 05, 2021 | 133.89 | 136.84 | 133.89 | 136.43 | 4,307,755 | +1.09(+0.81%) |