Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 128.39 | 128.57 | 127.75 | 128.02 | 90,197 | -0.36(-0.28%) |
Mar 30, 2021 | 127.83 | 128.53 | 127.66 | 128.38 | 48,862 | +0.36(+0.29%) |
Mar 29, 2021 | 129.03 | 129.03 | 127.77 | 128.01 | 31,506 | -0.84(-0.65%) |
Mar 26, 2021 | 128.70 | 129.32 | 128.63 | 128.85 | 42,259 | -0.58(-0.45%) |
Mar 25, 2021 | 130.29 | 130.40 | 129.27 | 129.44 | 102,579 | -0.69(-0.53%) |
Mar 24, 2021 | 129.21 | 130.15 | 129.11 | 130.13 | 138,868 | +0.57(+0.44%) |
Mar 23, 2021 | 128.80 | 129.57 | 128.63 | 129.57 | 76,602 | +1.18(+0.92%) |
Mar 22, 2021 | 128.03 | 128.50 | 127.75 | 128.39 | 62,184 | +1.09(+0.85%) |
Mar 19, 2021 | 126.70 | 127.31 | 126.64 | 127.30 | 40,179 | +0.43(+0.34%) |
Mar 18, 2021 | 126.30 | 127.17 | 126.15 | 126.87 | 60,553 | -1.02(-0.80%) |
Mar 17, 2021 | 127.74 | 128.11 | 127.13 | 127.89 | 124,833 | -0.76(-0.59%) |
Mar 16, 2021 | 129.03 | 129.13 | 128.19 | 128.65 | 176,938 | -0.20(-0.16%) |
Mar 15, 2021 | 128.62 | 129.09 | 128.55 | 128.85 | 44,846 | +0.61(+0.48%) |
Mar 12, 2021 | 128.54 | 128.56 | 128.02 | 128.24 | 99,627 | -2.29(-1.76%) |
Mar 11, 2021 | 130.60 | 130.84 | 130.26 | 130.53 | 96,263 | -0.62(-0.47%) |
Mar 10, 2021 | 131.03 | 131.25 | 130.66 | 131.16 | 64,837 | +0.13(+0.10%) |
Mar 09, 2021 | 130.86 | 131.16 | 130.54 | 131.03 | 83,945 | +1.34(+1.03%) |
Mar 08, 2021 | 130.32 | 130.32 | 129.69 | 129.69 | 155,691 | -0.78(-0.60%) |
Mar 05, 2021 | 129.90 | 130.67 | 129.77 | 130.47 | 144,732 | -0.09(-0.07%) |
Mar 04, 2021 | 131.31 | 131.64 | 130.04 | 130.56 | 309,097 | -0.91(-0.69%) |
Mar 03, 2021 | 131.31 | 131.69 | 130.73 | 131.47 | 119,048 | -1.09(-0.82%) |
Mar 02, 2021 | 131.96 | 132.65 | 131.87 | 132.55 | 101,800 | +0.11(+0.08%) |
Mar 01, 2021 | 132.05 | 132.60 | 131.69 | 132.44 | 169,799 | -0.98(-0.74%) |
Feb 26, 2021 | 131.74 | 133.54 | 131.01 | 133.43 | 547,829 | +3.49(+2.68%) |
Feb 25, 2021 | 131.80 | 131.98 | 129.08 | 129.94 | 619,905 | -2.92(-2.20%) |
Feb 24, 2021 | 131.91 | 133.07 | 131.78 | 132.86 | 106,623 | -0.70(-0.53%) |
Feb 23, 2021 | 133.29 | 133.97 | 133.13 | 133.56 | 104,529 | -0.26(-0.19%) |
Feb 22, 2021 | 134.29 | 134.77 | 133.46 | 133.82 | 144,735 | -0.95(-0.70%) |
Feb 19, 2021 | 135.22 | 135.52 | 134.45 | 134.77 | 112,985 | -1.37(-1.00%) |
Feb 18, 2021 | 136.08 | 136.30 | 135.39 | 136.14 | 102,907 | -0.13(-0.09%) |
Feb 17, 2021 | 136.20 | 136.77 | 135.75 | 136.26 | 155,602 | +0.65(+0.48%) |
Feb 16, 2021 | 135.84 | 136.36 | 135.53 | 135.62 | 333,146 | -1.84(-1.34%) |
Feb 12, 2021 | 137.83 | 138.12 | 137.38 | 137.46 | 363,612 | -1.29(-0.93%) |
Feb 11, 2021 | 139.23 | 139.31 | 138.61 | 138.76 | 241,573 | -0.45(-0.32%) |
Feb 10, 2021 | 138.44 | 139.27 | 138.44 | 139.20 | 189,878 | +0.70(+0.51%) |
Feb 09, 2021 | 138.89 | 139.16 | 138.47 | 138.50 | 1,895,292 | +0.02(+0.01%) |
Feb 08, 2021 | 138.34 | 138.93 | 138.14 | 138.48 | 200,973 | +0.30(+0.22%) |
Feb 05, 2021 | 138.89 | 139.21 | 138.14 | 138.18 | 239,449 | -0.94(-0.68%) |
Feb 04, 2021 | 139.00 | 139.27 | 138.76 | 139.12 | 208,787 | -0.26(-0.19%) |
Feb 03, 2021 | 139.85 | 140.00 | 139.31 | 139.39 | 210,998 | -0.88(-0.63%) |
Feb 02, 2021 | 140.12 | 140.38 | 139.95 | 140.27 | 196,534 | -0.66(-0.47%) |
Feb 01, 2021 | 140.68 | 141.19 | 140.60 | 140.93 | 281,981 | +0.10(+0.07%) |
Jan 29, 2021 | 140.44 | 141.17 | 140.36 | 140.83 | 562,972 | -0.74(-0.52%) |
Jan 28, 2021 | 141.91 | 141.91 | 141.04 | 141.57 | 193,162 | -0.63(-0.44%) |
Jan 27, 2021 | 142.34 | 142.64 | 142.04 | 142.20 | 144,755 | +0.36(+0.25%) |
Jan 26, 2021 | 141.67 | 142.01 | 141.56 | 141.84 | 150,862 | -0.01(-0.01%) |
Jan 25, 2021 | 141.38 | 142.01 | 141.29 | 141.85 | 202,844 | +1.07(+0.76%) |
Jan 22, 2021 | 140.68 | 140.84 | 140.44 | 140.79 | 329,424 | +0.28(+0.20%) |
Jan 21, 2021 | 140.46 | 140.76 | 140.19 | 140.50 | 205,206 | -0.65(-0.46%) |
Jan 20, 2021 | 140.79 | 141.29 | 140.69 | 141.15 | 224,555 | +0.03(+0.02%) |
Jan 19, 2021 | 140.55 | 141.12 | 140.42 | 141.12 | 288,117 | +0.32(+0.23%) |
Jan 15, 2021 | 140.92 | 141.10 | 140.41 | 140.80 | 194,275 | +0.52(+0.37%) |
Jan 14, 2021 | 141.20 | 141.26 | 140.02 | 140.28 | 299,326 | -0.95(-0.67%) |
Jan 13, 2021 | 140.67 | 141.63 | 140.63 | 141.23 | 308,298 | +0.98(+0.70%) |
Jan 12, 2021 | 139.93 | 140.33 | 139.38 | 140.26 | 494,073 | +0.04(+0.03%) |
Jan 11, 2021 | 140.28 | 140.35 | 139.97 | 140.22 | 332,045 | -0.29(-0.21%) |
Jan 08, 2021 | 140.62 | 140.96 | 140.09 | 140.51 | 449,105 | -0.46(-0.33%) |
Jan 07, 2021 | 140.88 | 141.26 | 140.60 | 140.98 | 371,714 | -0.96(-0.67%) |
Jan 06, 2021 | 142.44 | 142.48 | 141.42 | 141.94 | 401,585 | -2.24(-1.56%) |
Jan 05, 2021 | 144.59 | 144.61 | 143.75 | 144.18 | 512,016 | -0.88(-0.61%) |