Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 112.08 | 112.25 | 111.40 | 111.51 | 223,885 | -0.97(-0.86%) |
Mar 30, 2021 | 112.22 | 112.63 | 112.17 | 112.48 | 319,305 | +0.22(+0.20%) |
Mar 29, 2021 | 112.13 | 112.57 | 112.08 | 112.26 | 227,754 | +0.76(+0.68%) |
Mar 26, 2021 | 110.45 | 111.59 | 110.13 | 111.50 | 409,300 | -0.17(-0.15%) |
Mar 25, 2021 | 112.44 | 112.44 | 111.02 | 111.67 | 344,092 | +0.34(+0.31%) |
Mar 24, 2021 | 110.99 | 111.76 | 110.82 | 111.33 | 193,449 | -0.36(-0.32%) |
Mar 23, 2021 | 111.41 | 112.16 | 111.35 | 111.69 | 240,847 | +0.34(+0.31%) |
Mar 22, 2021 | 110.42 | 111.55 | 110.25 | 111.35 | 271,882 | +0.94(+0.85%) |
Mar 19, 2021 | 109.67 | 111.02 | 109.51 | 110.41 | 316,700 | +1.64(+1.51%) |
Mar 18, 2021 | 109.06 | 110.00 | 108.70 | 108.77 | 492,905 | -1.13(-1.03%) |
Mar 17, 2021 | 109.13 | 110.20 | 108.76 | 109.90 | 311,758 | +0.91(+0.83%) |
Mar 16, 2021 | 108.91 | 109.49 | 108.76 | 108.99 | 521,129 | +1.02(+0.94%) |
Mar 15, 2021 | 107.76 | 108.28 | 107.69 | 107.97 | 400,520 | +0.02(+0.02%) |
Mar 12, 2021 | 107.34 | 107.95 | 107.21 | 107.95 | 249,900 | -0.80(-0.74%) |
Mar 11, 2021 | 108.56 | 109.02 | 108.25 | 108.75 | 359,791 | +0.81(+0.75%) |
Mar 10, 2021 | 108.39 | 108.50 | 107.70 | 107.94 | 1,709,270 | -0.26(-0.24%) |
Mar 09, 2021 | 107.82 | 108.46 | 107.64 | 108.20 | 500,978 | +2.41(+2.28%) |
Mar 08, 2021 | 105.74 | 106.38 | 105.69 | 105.79 | 283,649 | -1.11(-1.04%) |
Mar 05, 2021 | 106.09 | 107.17 | 105.56 | 106.90 | 253,300 | +1.48(+1.40%) |
Mar 04, 2021 | 106.66 | 107.29 | 105.01 | 105.42 | 1,047,017 | -0.09(-0.09%) |
Mar 03, 2021 | 105.61 | 105.94 | 105.20 | 105.51 | 554,103 | -1.67(-1.56%) |
Mar 02, 2021 | 106.38 | 107.49 | 106.25 | 107.18 | 356,705 | +1.19(+1.12%) |
Mar 01, 2021 | 105.75 | 106.24 | 105.64 | 105.99 | 769,328 | +1.17(+1.12%) |
Feb 26, 2021 | 106.05 | 106.06 | 104.50 | 104.82 | 517,100 | -0.33(-0.31%) |
Feb 25, 2021 | 106.14 | 106.64 | 105.11 | 105.15 | 599,709 | -1.37(-1.29%) |
Feb 24, 2021 | 106.57 | 106.98 | 106.24 | 106.52 | 801,798 | -0.82(-0.76%) |
Feb 23, 2021 | 107.58 | 107.60 | 107.00 | 107.34 | 409,261 | -1.99(-1.82%) |
Feb 22, 2021 | 109.67 | 110.31 | 109.33 | 109.33 | 764,642 | -0.30(-0.27%) |
Feb 19, 2021 | 110.61 | 110.67 | 109.53 | 109.63 | 501,400 | -1.66(-1.49%) |
Feb 18, 2021 | 111.05 | 111.38 | 110.67 | 111.29 | 586,093 | -0.51(-0.46%) |
Feb 17, 2021 | 111.45 | 112.06 | 111.33 | 111.80 | 521,860 | -0.32(-0.29%) |
Feb 16, 2021 | 112.82 | 112.85 | 112.10 | 112.12 | 1,678,152 | -1.11(-0.98%) |
Feb 12, 2021 | 112.52 | 113.24 | 112.43 | 113.23 | 371,100 | -0.02(-0.02%) |
Feb 11, 2021 | 113.08 | 113.36 | 112.77 | 113.25 | 254,813 | +0.70(+0.63%) |
Feb 10, 2021 | 113.63 | 113.63 | 112.23 | 112.55 | 467,628 | +1.32(+1.19%) |
Feb 09, 2021 | 111.40 | 111.54 | 110.78 | 111.23 | 478,539 | +0.83(+0.75%) |
Feb 08, 2021 | 111.26 | 111.33 | 110.10 | 110.40 | 462,926 | -0.63(-0.57%) |
Feb 05, 2021 | 111.25 | 111.48 | 111.00 | 111.03 | 1,425,600 | -1.59(-1.42%) |
Feb 04, 2021 | 112.53 | 112.89 | 112.27 | 112.63 | 444,153 | -0.93(-0.82%) |
Feb 03, 2021 | 114.46 | 114.53 | 113.37 | 113.56 | 365,521 | -0.70(-0.61%) |
Feb 02, 2021 | 114.17 | 114.53 | 113.82 | 114.26 | 488,767 | -0.13(-0.11%) |
Feb 01, 2021 | 114.02 | 114.60 | 113.89 | 114.39 | 245,140 | +2.09(+1.86%) |
Jan 29, 2021 | 113.11 | 113.22 | 111.79 | 112.30 | 442,900 | -3.23(-2.80%) |
Jan 28, 2021 | 115.86 | 116.28 | 115.44 | 115.53 | 308,868 | -1.34(-1.15%) |
Jan 27, 2021 | 116.72 | 117.19 | 116.30 | 116.87 | 1,622,451 | +0.20(+0.17%) |
Jan 26, 2021 | 116.33 | 116.72 | 116.01 | 116.67 | 445,283 | +1.38(+1.20%) |
Jan 25, 2021 | 114.58 | 115.33 | 114.26 | 115.29 | 297,450 | +0.98(+0.86%) |
Jan 22, 2021 | 114.17 | 114.57 | 113.92 | 114.31 | 229,700 | +0.93(+0.82%) |
Jan 21, 2021 | 113.43 | 113.95 | 113.01 | 113.38 | 358,087 | -0.31(-0.28%) |
Jan 20, 2021 | 113.27 | 113.75 | 113.20 | 113.69 | 246,825 | +0.14(+0.13%) |
Jan 19, 2021 | 114.38 | 114.39 | 113.03 | 113.55 | 923,607 | +0.33(+0.29%) |
Jan 15, 2021 | 112.85 | 113.62 | 112.78 | 113.22 | 1,773,600 | +0.57(+0.51%) |
Jan 14, 2021 | 113.11 | 113.36 | 112.63 | 112.65 | 1,224,178 | -0.67(-0.59%) |
Jan 13, 2021 | 113.84 | 114.24 | 112.60 | 113.32 | 380,520 | +0.19(+0.17%) |
Jan 12, 2021 | 113.37 | 113.62 | 112.39 | 113.13 | 462,758 | -0.08(-0.07%) |
Jan 11, 2021 | 113.14 | 113.50 | 112.91 | 113.21 | 342,999 | -1.63(-1.42%) |
Jan 08, 2021 | 114.70 | 114.92 | 114.00 | 114.84 | 249,900 | -0.45(-0.39%) |
Jan 07, 2021 | 115.78 | 115.87 | 115.02 | 115.29 | 351,343 | -0.38(-0.33%) |
Jan 06, 2021 | 115.90 | 116.30 | 115.55 | 115.67 | 508,841 | -2.47(-2.09%) |
Jan 05, 2021 | 118.00 | 118.42 | 117.55 | 118.14 | 469,484 | -0.47(-0.40%) |