Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 135.05 | 135.52 | 134.66 | 134.84 | 5,451,191 | -0.04(-0.03%) |
Mar 30, 2021 | 134.26 | 135.14 | 134.17 | 134.88 | 3,403,710 | +0.26(+0.19%) |
Mar 29, 2021 | 134.83 | 135.25 | 133.90 | 134.62 | 2,473,868 | -0.70(-0.52%) |
Mar 26, 2021 | 133.62 | 135.42 | 133.24 | 135.33 | 3,465,509 | +2.48(+1.87%) |
Mar 25, 2021 | 130.85 | 133.14 | 129.99 | 132.84 | 4,208,164 | +1.58(+1.20%) |
Mar 24, 2021 | 132.08 | 133.09 | 131.26 | 131.26 | 3,224,351 | -0.17(-0.13%) |
Mar 23, 2021 | 132.87 | 133.13 | 131.00 | 131.43 | 3,267,954 | -1.92(-1.44%) |
Mar 22, 2021 | 133.41 | 133.79 | 132.74 | 133.36 | 3,413,381 | +0.18(+0.13%) |
Mar 19, 2021 | 133.41 | 134.05 | 132.09 | 133.18 | 4,360,055 | -0.25(-0.18%) |
Mar 18, 2021 | 134.32 | 135.42 | 133.14 | 133.43 | 3,304,965 | -1.32(-0.98%) |
Mar 17, 2021 | 133.78 | 134.78 | 133.18 | 134.74 | 2,457,966 | +0.69(+0.52%) |
Mar 16, 2021 | 135.11 | 135.14 | 133.73 | 134.05 | 3,124,959 | -1.25(-0.92%) |
Mar 15, 2021 | 134.44 | 135.38 | 133.69 | 135.30 | 3,939,158 | +1.14(+0.85%) |
Mar 12, 2021 | 133.31 | 134.18 | 133.12 | 134.16 | 3,050,487 | +1.01(+0.76%) |
Mar 11, 2021 | 132.77 | 133.95 | 132.48 | 133.15 | 3,046,853 | +0.89(+0.67%) |
Mar 10, 2021 | 131.40 | 132.81 | 131.38 | 132.26 | 4,370,981 | +1.35(+1.03%) |
Mar 09, 2021 | 131.78 | 132.18 | 130.81 | 130.91 | 4,822,644 | +0.19(+0.14%) |
Mar 08, 2021 | 130.41 | 132.41 | 129.95 | 130.72 | 5,676,815 | +0.85(+0.66%) |
Mar 05, 2021 | 128.64 | 130.24 | 125.64 | 129.87 | 4,980,432 | +2.90(+2.28%) |
Mar 04, 2021 | 128.70 | 129.24 | 125.07 | 126.97 | 4,919,783 | -1.75(-1.36%) |
Mar 03, 2021 | 129.44 | 130.26 | 128.73 | 128.73 | 3,977,779 | -0.66(-0.51%) |
Mar 02, 2021 | 130.07 | 130.27 | 129.15 | 129.39 | 7,484,120 | -0.64(-0.50%) |
Mar 01, 2021 | 128.82 | 130.71 | 128.82 | 130.03 | 1,739,104 | +2.88(+2.26%) |
Feb 26, 2021 | 128.37 | 128.62 | 126.14 | 127.15 | 4,137,044 | -0.87(-0.68%) |
Feb 25, 2021 | 131.03 | 131.16 | 127.50 | 128.03 | 2,794,366 | -3.05(-2.33%) |
Feb 24, 2021 | 128.98 | 131.26 | 128.85 | 131.07 | 3,300,315 | +2.04(+1.58%) |
Feb 23, 2021 | 128.56 | 129.47 | 126.82 | 129.04 | 3,300,073 | +0.34(+0.26%) |
Feb 22, 2021 | 127.90 | 129.44 | 127.90 | 128.70 | 3,282,182 | +0.22(+0.17%) |
Feb 19, 2021 | 128.16 | 128.84 | 128.13 | 128.48 | 1,674,427 | +0.97(+0.76%) |
Feb 18, 2021 | 127.48 | 127.83 | 126.77 | 127.51 | 1,865,396 | -0.72(-0.56%) |
Feb 17, 2021 | 127.89 | 128.28 | 127.27 | 128.23 | 1,655,961 | -0.07(-0.05%) |
Feb 16, 2021 | 128.80 | 128.89 | 128.01 | 128.30 | 1,002,249 | +0.09(+0.07%) |
Feb 12, 2021 | 127.11 | 128.26 | 127.05 | 128.21 | 1,769,732 | +0.77(+0.60%) |
Feb 11, 2021 | 127.64 | 127.96 | 126.38 | 127.44 | 2,458,207 | +0.04(+0.03%) |
Feb 10, 2021 | 127.60 | 127.83 | 126.54 | 127.40 | 2,759,931 | +0.39(+0.31%) |
Feb 09, 2021 | 126.85 | 127.29 | 126.46 | 127.01 | 1,565,923 | -0.05(-0.04%) |
Feb 08, 2021 | 126.24 | 127.06 | 125.99 | 127.06 | 958,568 | +1.47(+1.17%) |
Feb 05, 2021 | 125.79 | 126.00 | 125.36 | 125.59 | 1,475,902 | +0.65(+0.52%) |
Feb 04, 2021 | 123.65 | 124.96 | 123.53 | 124.94 | 1,433,376 | +1.57(+1.28%) |
Feb 03, 2021 | 122.83 | 123.62 | 122.49 | 123.37 | 3,108,228 | +0.32(+0.26%) |
Feb 02, 2021 | 122.56 | 123.69 | 122.41 | 123.05 | 2,664,306 | +1.60(+1.32%) |
Feb 01, 2021 | 120.84 | 121.78 | 120.09 | 121.45 | 2,010,877 | +1.59(+1.33%) |
Jan 29, 2021 | 121.71 | 122.10 | 119.22 | 119.86 | 2,748,003 | -2.17(-1.78%) |
Jan 28, 2021 | 121.72 | 123.10 | 121.70 | 122.03 | 2,609,634 | +1.07(+0.89%) |
Jan 27, 2021 | 122.11 | 122.47 | 120.34 | 120.96 | 3,675,891 | -2.85(-2.30%) |
Jan 26, 2021 | 124.87 | 125.07 | 123.63 | 123.81 | 2,560,182 | -0.62(-0.50%) |
Jan 25, 2021 | 124.12 | 124.83 | 123.00 | 124.42 | 2,430,475 | -0.11(-0.09%) |
Jan 22, 2021 | 124.32 | 124.78 | 123.78 | 124.54 | 1,632,949 | -0.53(-0.42%) |
Jan 21, 2021 | 125.56 | 125.84 | 124.84 | 125.07 | 2,924,368 | -0.64(-0.51%) |
Jan 20, 2021 | 125.32 | 125.87 | 124.92 | 125.70 | 1,768,981 | +0.78(+0.62%) |
Jan 19, 2021 | 125.21 | 125.27 | 124.51 | 124.93 | 1,782,660 | +0.60(+0.48%) |
Jan 15, 2021 | 124.42 | 124.71 | 123.18 | 124.33 | 2,321,295 | -0.94(-0.75%) |
Jan 14, 2021 | 125.35 | 126.00 | 125.12 | 125.27 | 2,031,343 | +0.42(+0.33%) |
Jan 13, 2021 | 125.14 | 125.30 | 124.42 | 124.85 | 2,321,718 | -0.41(-0.32%) |
Jan 12, 2021 | 124.43 | 125.39 | 124.22 | 125.26 | 1,597,169 | +0.98(+0.79%) |
Jan 11, 2021 | 123.27 | 124.56 | 123.11 | 124.28 | 1,819,237 | -0.14(-0.11%) |
Jan 08, 2021 | 124.71 | 124.77 | 123.12 | 124.42 | 1,552,209 | +0.22(+0.18%) |
Jan 07, 2021 | 123.84 | 124.59 | 123.58 | 124.21 | 2,746,660 | +1.22(+0.99%) |
Jan 06, 2021 | 120.67 | 123.77 | 120.65 | 122.98 | 5,063,740 | +2.87(+2.39%) |
Jan 05, 2021 | 118.97 | 120.71 | 118.94 | 120.11 | 3,479,337 | +1.01(+0.85%) |