Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 123.13 | 125.59 | 123.13 | 124.29 | 1,857,159 | +2.25(+1.84%) |
Mar 30, 2021 | 121.82 | 122.88 | 121.62 | 122.04 | 1,057,356 | -0.57(-0.46%) |
Mar 29, 2021 | 122.08 | 123.00 | 120.97 | 122.61 | 1,575,000 | -0.22(-0.18%) |
Mar 26, 2021 | 119.79 | 122.89 | 119.29 | 122.82 | 1,474,960 | +3.66(+3.07%) |
Mar 25, 2021 | 118.15 | 119.59 | 117.19 | 119.17 | 989,498 | +1.04(+0.88%) |
Mar 24, 2021 | 119.38 | 120.20 | 118.03 | 118.13 | 1,511,406 | -1.11(-0.94%) |
Mar 23, 2021 | 120.39 | 121.44 | 118.75 | 119.25 | 1,368,947 | -1.59(-1.32%) |
Mar 22, 2021 | 119.43 | 121.05 | 118.99 | 120.84 | 1,813,599 | +0.90(+0.75%) |
Mar 19, 2021 | 120.12 | 120.73 | 118.79 | 119.94 | 2,656,443 | +0.10(+0.08%) |
Mar 18, 2021 | 120.83 | 121.16 | 119.39 | 119.84 | 2,115,004 | +0.07(+0.06%) |
Mar 17, 2021 | 119.60 | 120.35 | 118.78 | 119.77 | 1,486,264 | -0.47(-0.39%) |
Mar 16, 2021 | 121.95 | 122.50 | 119.70 | 120.24 | 1,376,335 | -1.02(-0.84%) |
Mar 15, 2021 | 118.21 | 121.49 | 117.64 | 121.26 | 1,258,189 | +2.54(+2.14%) |
Mar 12, 2021 | 117.87 | 119.30 | 116.61 | 118.72 | 1,400,082 | -0.38(-0.32%) |
Mar 11, 2021 | 118.70 | 120.17 | 118.19 | 119.10 | 1,860,396 | +1.80(+1.53%) |
Mar 10, 2021 | 118.31 | 119.47 | 117.00 | 117.30 | 1,978,913 | +0.15(+0.12%) |
Mar 09, 2021 | 115.23 | 118.67 | 114.91 | 117.15 | 2,343,665 | +3.68(+3.24%) |
Mar 08, 2021 | 113.70 | 116.29 | 112.69 | 113.48 | 2,830,022 | -0.06(-0.05%) |
Mar 05, 2021 | 113.28 | 113.59 | 109.95 | 113.54 | 2,497,480 | +1.12(+1.00%) |
Mar 04, 2021 | 116.03 | 116.17 | 110.80 | 112.41 | 2,786,963 | -4.21(-3.61%) |
Mar 03, 2021 | 120.03 | 120.03 | 116.58 | 116.63 | 1,649,384 | -4.24(-3.51%) |
Mar 02, 2021 | 121.78 | 123.07 | 120.41 | 120.87 | 1,296,405 | -0.82(-0.67%) |
Mar 01, 2021 | 120.29 | 122.34 | 120.13 | 121.69 | 1,436,567 | +2.36(+1.97%) |
Feb 26, 2021 | 120.17 | 120.74 | 117.94 | 119.33 | 1,953,384 | -0.03(-0.02%) |
Feb 25, 2021 | 122.01 | 122.44 | 119.20 | 119.36 | 1,463,745 | -2.86(-2.34%) |
Feb 24, 2021 | 119.52 | 122.60 | 119.28 | 122.22 | 1,941,886 | +2.54(+2.12%) |
Feb 23, 2021 | 119.76 | 120.74 | 117.71 | 119.68 | 2,173,380 | -1.06(-0.87%) |
Feb 22, 2021 | 123.13 | 123.33 | 120.33 | 120.73 | 1,370,778 | -3.29(-2.66%) |
Feb 19, 2021 | 125.53 | 126.01 | 123.66 | 124.03 | 1,293,186 | -0.79(-0.63%) |
Feb 18, 2021 | 126.11 | 127.47 | 124.72 | 124.82 | 1,985,935 | -2.39(-1.87%) |
Feb 17, 2021 | 130.70 | 133.91 | 126.69 | 127.20 | 4,311,837 | +2.12(+1.70%) |
Feb 16, 2021 | 126.41 | 128.14 | 124.98 | 125.08 | 2,178,933 | -0.03(-0.02%) |
Feb 12, 2021 | 124.08 | 125.72 | 123.49 | 125.11 | 1,307,200 | +1.00(+0.80%) |
Feb 11, 2021 | 122.88 | 124.41 | 122.31 | 124.11 | 1,147,895 | +1.84(+1.50%) |
Feb 10, 2021 | 121.80 | 122.92 | 121.10 | 122.28 | 1,138,107 | +1.80(+1.49%) |
Feb 09, 2021 | 120.64 | 120.72 | 119.62 | 120.48 | 2,033,848 | -0.17(-0.14%) |
Feb 08, 2021 | 121.14 | 122.92 | 119.82 | 120.64 | 2,112,678 | +0.23(+0.19%) |
Feb 05, 2021 | 121.72 | 123.14 | 120.35 | 120.42 | 1,963,716 | -0.87(-0.72%) |
Feb 04, 2021 | 119.76 | 121.55 | 118.87 | 121.29 | 1,279,430 | +1.88(+1.57%) |
Feb 03, 2021 | 120.73 | 121.81 | 119.17 | 119.41 | 1,481,570 | -1.02(-0.84%) |
Feb 02, 2021 | 119.75 | 123.03 | 119.68 | 120.43 | 1,523,299 | +2.31(+1.95%) |
Feb 01, 2021 | 118.74 | 119.35 | 117.49 | 118.12 | 1,322,356 | +0.65(+0.55%) |
Jan 29, 2021 | 118.49 | 118.96 | 116.61 | 117.48 | 1,863,673 | -1.36(-1.14%) |
Jan 28, 2021 | 116.33 | 119.92 | 116.12 | 118.83 | 1,716,323 | +2.70(+2.32%) |
Jan 27, 2021 | 119.34 | 120.24 | 115.46 | 116.14 | 1,967,583 | -5.00(-4.13%) |
Jan 26, 2021 | 122.69 | 123.13 | 121.08 | 121.14 | 1,510,488 | -1.53(-1.24%) |
Jan 25, 2021 | 123.85 | 124.62 | 121.64 | 122.67 | 1,396,755 | -0.83(-0.67%) |
Jan 22, 2021 | 124.23 | 124.94 | 123.47 | 123.50 | 1,471,687 | -0.66(-0.53%) |
Jan 21, 2021 | 124.91 | 125.89 | 123.59 | 124.15 | 1,649,069 | -1.08(-0.87%) |
Jan 20, 2021 | 124.85 | 126.03 | 124.50 | 125.24 | 1,885,231 | +0.74(+0.60%) |
Jan 19, 2021 | 124.53 | 124.93 | 123.46 | 124.50 | 1,715,695 | +1.11(+0.90%) |
Jan 15, 2021 | 123.12 | 124.27 | 121.94 | 123.38 | 2,163,800 | +0.18(+0.14%) |
Jan 14, 2021 | 124.42 | 125.32 | 123.00 | 123.20 | 946,073 | -0.93(-0.75%) |
Jan 13, 2021 | 124.60 | 125.18 | 123.90 | 124.13 | 1,565,492 | +0.01(+0.01%) |
Jan 12, 2021 | 125.45 | 125.50 | 123.37 | 124.12 | 1,868,258 | -1.15(-0.92%) |
Jan 11, 2021 | 123.62 | 126.44 | 123.40 | 125.28 | 1,786,801 | +1.07(+0.86%) |
Jan 08, 2021 | 123.66 | 124.78 | 123.03 | 124.21 | 1,613,362 | +0.88(+0.71%) |
Jan 07, 2021 | 121.54 | 124.62 | 121.33 | 123.33 | 1,809,594 | +3.20(+2.66%) |
Jan 06, 2021 | 116.03 | 121.10 | 115.56 | 120.14 | 2,484,154 | +3.21(+2.74%) |
Jan 05, 2021 | 115.82 | 117.62 | 115.42 | 116.93 | 2,397,710 | +0.95(+0.82%) |