Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 106.22 | 110.37 | 106.22 | 108.40 | 861,542 | +3.82(+3.65%) |
Mar 30, 2021 | 103.72 | 104.85 | 100.58 | 104.58 | 722,904 | +0.43(+0.41%) |
Mar 29, 2021 | 108.44 | 108.65 | 103.34 | 104.15 | 402,439 | -4.50(-4.14%) |
Mar 26, 2021 | 107.50 | 109.29 | 104.09 | 108.65 | 465,400 | +1.58(+1.48%) |
Mar 25, 2021 | 104.77 | 108.09 | 103.70 | 107.07 | 719,880 | +0.50(+0.47%) |
Mar 24, 2021 | 113.75 | 113.75 | 106.20 | 106.57 | 420,708 | -6.50(-5.75%) |
Mar 23, 2021 | 113.00 | 114.09 | 110.73 | 113.07 | 460,260 | +0.88(+0.78%) |
Mar 22, 2021 | 112.60 | 115.00 | 111.66 | 112.19 | 422,380 | +0.85(+0.76%) |
Mar 19, 2021 | 109.70 | 112.15 | 108.60 | 111.34 | 1,111,900 | +1.54(+1.40%) |
Mar 18, 2021 | 112.06 | 112.43 | 109.04 | 109.80 | 527,511 | -4.53(-3.96%) |
Mar 17, 2021 | 110.88 | 115.99 | 109.15 | 114.33 | 670,388 | +1.97(+1.75%) |
Mar 16, 2021 | 114.33 | 114.85 | 110.30 | 112.36 | 595,462 | -1.41(-1.24%) |
Mar 15, 2021 | 112.78 | 114.64 | 111.16 | 113.77 | 428,984 | +0.86(+0.76%) |
Mar 12, 2021 | 111.89 | 113.74 | 109.83 | 112.91 | 1,310,700 | -2.18(-1.89%) |
Mar 11, 2021 | 116.79 | 118.52 | 113.76 | 115.09 | 2,056,600 | +0.76(+0.66%) |
Mar 10, 2021 | 114.12 | 121.92 | 110.25 | 114.33 | 5,147,914 | +4.20(+3.81%) |
Mar 09, 2021 | 108.99 | 111.64 | 107.81 | 110.13 | 820,573 | +6.45(+6.22%) |
Mar 08, 2021 | 111.54 | 112.11 | 103.26 | 103.68 | 863,574 | -7.85(-7.04%) |
Mar 05, 2021 | 113.94 | 113.94 | 104.41 | 111.53 | 1,009,300 | -0.89(-0.79%) |
Mar 04, 2021 | 115.94 | 118.46 | 108.50 | 112.42 | 1,205,824 | -5.34(-4.53%) |
Mar 03, 2021 | 124.19 | 124.64 | 117.01 | 117.76 | 854,605 | -6.30(-5.08%) |
Mar 02, 2021 | 128.81 | 129.05 | 122.94 | 124.06 | 575,115 | -3.54(-2.77%) |
Mar 01, 2021 | 125.41 | 127.99 | 123.96 | 127.60 | 363,439 | +3.58(+2.89%) |
Feb 26, 2021 | 123.32 | 126.30 | 118.67 | 124.02 | 645,200 | +2.51(+2.07%) |
Feb 25, 2021 | 123.88 | 126.99 | 119.49 | 121.51 | 1,028,147 | -3.07(-2.46%) |
Feb 24, 2021 | 121.71 | 125.00 | 116.66 | 124.58 | 458,082 | +1.58(+1.28%) |
Feb 23, 2021 | 120.10 | 123.86 | 114.04 | 123.00 | 889,232 | -0.64(-0.52%) |
Feb 22, 2021 | 129.65 | 129.80 | 122.29 | 123.64 | 725,259 | -8.42(-6.38%) |
Feb 19, 2021 | 130.32 | 132.54 | 128.26 | 132.06 | 555,700 | +2.59(+2.00%) |
Feb 18, 2021 | 128.88 | 129.67 | 126.01 | 129.47 | 554,262 | -0.43(-0.33%) |
Feb 17, 2021 | 127.58 | 130.33 | 126.27 | 129.90 | 667,868 | +1.13(+0.88%) |
Feb 16, 2021 | 134.89 | 136.32 | 128.20 | 128.77 | 1,075,419 | -4.70(-3.52%) |
Feb 12, 2021 | 141.69 | 143.51 | 127.20 | 133.47 | 2,705,400 | -16.90(-11.24%) |
Feb 11, 2021 | 149.59 | 152.44 | 146.02 | 150.37 | 872,004 | +2.37(+1.60%) |
Feb 10, 2021 | 149.58 | 150.90 | 144.32 | 148.00 | 1,054,610 | -0.57(-0.38%) |
Feb 09, 2021 | 148.00 | 149.66 | 144.91 | 148.57 | 436,532 | +0.47(+0.32%) |
Feb 08, 2021 | 152.00 | 154.61 | 146.01 | 148.10 | 569,608 | -0.41(-0.28%) |
Feb 05, 2021 | 144.86 | 148.67 | 141.53 | 148.51 | 630,700 | +5.62(+3.93%) |
Feb 04, 2021 | 137.95 | 145.13 | 137.00 | 142.89 | 931,853 | +5.64(+4.11%) |
Feb 03, 2021 | 139.50 | 139.96 | 136.10 | 137.25 | 386,422 | -1.54(-1.11%) |
Feb 02, 2021 | 137.10 | 141.63 | 136.25 | 138.79 | 401,057 | +5.07(+3.79%) |
Feb 01, 2021 | 131.91 | 135.35 | 129.53 | 133.72 | 309,979 | +4.10(+3.16%) |
Jan 29, 2021 | 129.69 | 130.74 | 126.21 | 129.62 | 341,900 | -1.15(-0.88%) |
Jan 28, 2021 | 129.39 | 133.52 | 125.88 | 130.77 | 404,911 | +1.79(+1.39%) |
Jan 27, 2021 | 127.34 | 132.39 | 122.10 | 128.98 | 563,860 | -1.92(-1.47%) |
Jan 26, 2021 | 135.35 | 135.79 | 130.44 | 130.90 | 330,528 | -4.45(-3.29%) |
Jan 25, 2021 | 136.75 | 140.28 | 132.96 | 135.35 | 441,201 | +0.33(+0.24%) |
Jan 22, 2021 | 132.17 | 135.56 | 130.71 | 135.02 | 293,600 | +2.64(+1.99%) |
Jan 21, 2021 | 133.99 | 134.25 | 129.64 | 132.38 | 290,208 | -0.99(-0.74%) |
Jan 20, 2021 | 132.14 | 136.11 | 132.14 | 133.37 | 461,275 | +3.13(+2.40%) |
Jan 19, 2021 | 127.97 | 130.76 | 125.93 | 130.24 | 389,485 | +4.50(+3.58%) |
Jan 15, 2021 | 129.99 | 132.18 | 124.60 | 125.74 | 402,800 | -3.65(-2.82%) |
Jan 14, 2021 | 127.85 | 130.82 | 127.85 | 129.39 | 378,780 | +2.21(+1.74%) |
Jan 13, 2021 | 127.50 | 129.96 | 126.86 | 127.18 | 318,421 | +0.11(+0.09%) |
Jan 12, 2021 | 128.05 | 128.76 | 124.43 | 127.07 | 455,973 | -0.77(-0.60%) |
Jan 11, 2021 | 128.51 | 130.84 | 126.23 | 127.84 | 325,592 | -1.85(-1.43%) |
Jan 08, 2021 | 128.12 | 132.51 | 127.23 | 129.69 | 1,742,800 | +2.23(+1.75%) |
Jan 07, 2021 | 127.74 | 129.49 | 126.59 | 127.46 | 969,222 | +0.81(+0.64%) |
Jan 06, 2021 | 128.80 | 128.82 | 123.62 | 126.65 | 729,795 | -3.67(-2.82%) |
Jan 05, 2021 | 127.01 | 131.00 | 126.04 | 130.32 | 438,533 | +2.96(+2.32%) |