Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 145.13 | 145.94 | 141.85 | 142.33 | 335,611 | -1.59(-1.10%) |
Mar 30, 2021 | 143.40 | 144.15 | 141.99 | 143.91 | 535,136 | +0.75(+0.52%) |
Mar 29, 2021 | 146.33 | 147.97 | 142.93 | 143.17 | 337,646 | -3.46(-2.36%) |
Mar 26, 2021 | 145.39 | 147.39 | 144.30 | 146.63 | 238,081 | +3.40(+2.38%) |
Mar 25, 2021 | 141.23 | 143.77 | 136.88 | 143.23 | 415,679 | +0.78(+0.55%) |
Mar 24, 2021 | 143.13 | 146.24 | 142.45 | 142.45 | 239,733 | +0.83(+0.58%) |
Mar 23, 2021 | 148.50 | 150.12 | 140.51 | 141.62 | 473,450 | -8.90(-5.91%) |
Mar 22, 2021 | 153.66 | 153.66 | 148.32 | 150.52 | 415,077 | -2.68(-1.75%) |
Mar 19, 2021 | 152.06 | 154.06 | 147.80 | 153.20 | 724,892 | +1.44(+0.95%) |
Mar 18, 2021 | 153.37 | 158.91 | 151.32 | 151.76 | 481,360 | -0.81(-0.53%) |
Mar 17, 2021 | 148.76 | 152.56 | 147.17 | 152.56 | 348,979 | +4.19(+2.82%) |
Mar 16, 2021 | 150.94 | 152.88 | 147.33 | 148.37 | 286,847 | -3.81(-2.51%) |
Mar 15, 2021 | 153.90 | 154.26 | 149.97 | 152.19 | 270,331 | -0.01(-0.01%) |
Mar 12, 2021 | 149.33 | 152.45 | 149.33 | 152.20 | 557,532 | +4.05(+2.74%) |
Mar 11, 2021 | 144.34 | 151.94 | 143.19 | 148.14 | 1,051,878 | +5.19(+3.63%) |
Mar 10, 2021 | 138.58 | 143.20 | 137.94 | 142.96 | 238,956 | +4.72(+3.41%) |
Mar 09, 2021 | 141.68 | 143.33 | 138.06 | 138.24 | 306,631 | -2.16(-1.54%) |
Mar 08, 2021 | 138.96 | 142.17 | 138.00 | 140.40 | 255,491 | +2.33(+1.69%) |
Mar 05, 2021 | 136.88 | 138.30 | 132.65 | 138.07 | 447,833 | +2.72(+2.01%) |
Mar 04, 2021 | 136.91 | 138.97 | 133.07 | 135.35 | 276,849 | -1.98(-1.44%) |
Mar 03, 2021 | 139.97 | 140.75 | 137.23 | 137.33 | 295,855 | -1.71(-1.23%) |
Mar 02, 2021 | 140.25 | 141.55 | 137.99 | 139.05 | 246,406 | -1.60(-1.14%) |
Mar 01, 2021 | 138.66 | 141.69 | 138.66 | 140.65 | 252,717 | +4.60(+3.38%) |
Feb 26, 2021 | 136.27 | 137.96 | 134.66 | 136.05 | 305,889 | +0.46(+0.34%) |
Feb 25, 2021 | 137.24 | 139.25 | 135.03 | 135.59 | 196,561 | -2.31(-1.68%) |
Feb 24, 2021 | 139.59 | 139.82 | 136.35 | 137.90 | 250,577 | -1.68(-1.21%) |
Feb 23, 2021 | 135.51 | 139.74 | 135.44 | 139.58 | 437,176 | +2.71(+1.98%) |
Feb 22, 2021 | 132.59 | 138.17 | 132.54 | 136.88 | 358,209 | +3.21(+2.40%) |
Feb 19, 2021 | 129.51 | 133.69 | 129.51 | 133.67 | 295,642 | +4.93(+3.83%) |
Feb 18, 2021 | 128.51 | 129.93 | 125.92 | 128.74 | 345,726 | -0.34(-0.26%) |
Feb 17, 2021 | 132.66 | 134.39 | 128.44 | 129.08 | 571,441 | -3.27(-2.47%) |
Feb 16, 2021 | 130.35 | 135.29 | 128.41 | 132.35 | 575,297 | +3.98(+3.10%) |
Feb 12, 2021 | 128.94 | 129.99 | 127.25 | 128.36 | 253,752 | -1.02(-0.79%) |
Feb 11, 2021 | 128.43 | 130.41 | 126.99 | 129.38 | 262,540 | +1.75(+1.37%) |
Feb 10, 2021 | 130.03 | 130.25 | 127.55 | 127.63 | 283,998 | -1.95(-1.51%) |
Feb 09, 2021 | 130.27 | 130.30 | 127.90 | 129.58 | 214,962 | -0.68(-0.52%) |
Feb 08, 2021 | 132.29 | 132.32 | 129.59 | 130.26 | 171,008 | -0.53(-0.40%) |
Feb 05, 2021 | 130.04 | 130.93 | 128.15 | 130.78 | 188,154 | +2.03(+1.58%) |
Feb 04, 2021 | 130.40 | 130.92 | 128.65 | 128.75 | 198,957 | -1.17(-0.90%) |
Feb 03, 2021 | 130.10 | 131.09 | 128.38 | 129.93 | 229,567 | +0.62(+0.48%) |
Feb 02, 2021 | 129.59 | 131.40 | 128.06 | 129.31 | 451,145 | +1.33(+1.04%) |
Feb 01, 2021 | 126.44 | 128.53 | 124.42 | 127.98 | 255,301 | +3.07(+2.45%) |
Jan 29, 2021 | 125.69 | 126.17 | 123.83 | 124.91 | 345,067 | -0.50(-0.40%) |
Jan 28, 2021 | 124.88 | 126.96 | 123.86 | 125.41 | 345,091 | +1.67(+1.35%) |
Jan 27, 2021 | 127.30 | 127.30 | 121.91 | 123.73 | 314,245 | -6.58(-5.05%) |
Jan 26, 2021 | 133.97 | 133.97 | 130.08 | 130.31 | 197,172 | -2.36(-1.78%) |
Jan 25, 2021 | 132.73 | 133.66 | 129.40 | 132.68 | 276,833 | -0.32(-0.24%) |
Jan 22, 2021 | 132.14 | 134.18 | 131.50 | 132.99 | 254,355 | -0.01(-0.01%) |
Jan 21, 2021 | 135.64 | 136.34 | 132.81 | 133.00 | 352,646 | -2.56(-1.89%) |
Jan 20, 2021 | 136.27 | 136.58 | 134.30 | 135.56 | 237,898 | +0.55(+0.41%) |
Jan 19, 2021 | 136.66 | 137.27 | 134.63 | 135.01 | 227,458 | +0.27(+0.20%) |
Jan 15, 2021 | 134.65 | 135.48 | 132.29 | 134.75 | 255,158 | -1.20(-0.89%) |
Jan 14, 2021 | 136.59 | 138.33 | 135.87 | 135.95 | 310,761 | -0.88(-0.64%) |
Jan 13, 2021 | 139.19 | 139.44 | 135.52 | 136.83 | 226,066 | -3.73(-2.66%) |
Jan 12, 2021 | 141.14 | 143.91 | 138.95 | 140.56 | 405,414 | -0.99(-0.70%) |
Jan 11, 2021 | 132.53 | 146.30 | 132.53 | 141.54 | 754,316 | +6.51(+4.82%) |
Jan 08, 2021 | 136.37 | 137.31 | 133.76 | 135.03 | 223,213 | -0.97(-0.72%) |
Jan 07, 2021 | 133.03 | 136.20 | 131.12 | 136.01 | 301,274 | +3.56(+2.69%) |
Jan 06, 2021 | 126.44 | 133.08 | 126.43 | 132.45 | 422,187 | +7.50(+6.00%) |
Jan 05, 2021 | 121.81 | 125.40 | 121.81 | 124.95 | 300,961 | +2.90(+2.37%) |