Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 108.98 | 115.94 | 108.93 | 114.78 | 203,485 | +5.05(+4.60%) |
Mar 30, 2021 | 110.40 | 112.11 | 105.58 | 109.73 | 193,763 | -0.32(-0.29%) |
Mar 29, 2021 | 112.65 | 114.51 | 107.15 | 110.05 | 201,079 | -5.09(-4.42%) |
Mar 26, 2021 | 113.17 | 116.33 | 110.69 | 115.14 | 256,700 | +2.92(+2.60%) |
Mar 25, 2021 | 108.73 | 112.62 | 106.25 | 112.22 | 219,820 | +0.98(+0.88%) |
Mar 24, 2021 | 119.49 | 119.49 | 110.78 | 111.24 | 295,179 | -6.54(-5.55%) |
Mar 23, 2021 | 116.93 | 120.31 | 111.88 | 117.78 | 231,634 | -0.43(-0.36%) |
Mar 22, 2021 | 117.89 | 120.62 | 117.38 | 118.21 | 190,422 | +1.31(+1.12%) |
Mar 19, 2021 | 112.76 | 119.51 | 112.76 | 116.90 | 576,000 | +4.44(+3.95%) |
Mar 18, 2021 | 120.60 | 123.19 | 111.00 | 112.46 | 388,749 | -10.03(-8.19%) |
Mar 17, 2021 | 120.60 | 123.35 | 119.41 | 122.49 | 223,556 | +0.29(+0.24%) |
Mar 16, 2021 | 123.84 | 124.18 | 119.16 | 122.20 | 253,686 | -1.00(-0.81%) |
Mar 15, 2021 | 122.88 | 124.97 | 119.24 | 123.20 | 207,188 | -0.79(-0.64%) |
Mar 12, 2021 | 122.40 | 125.20 | 121.61 | 123.99 | 120,200 | +0.25(+0.20%) |
Mar 11, 2021 | 120.52 | 125.50 | 120.52 | 123.74 | 214,619 | +3.58(+2.98%) |
Mar 10, 2021 | 120.90 | 125.14 | 118.04 | 120.16 | 188,585 | -0.20(-0.17%) |
Mar 09, 2021 | 122.21 | 125.81 | 117.89 | 120.36 | 215,786 | -0.67(-0.55%) |
Mar 08, 2021 | 124.68 | 126.80 | 119.74 | 121.03 | 342,396 | -2.70(-2.18%) |
Mar 05, 2021 | 115.72 | 124.02 | 114.05 | 123.73 | 519,300 | +10.59(+9.36%) |
Mar 04, 2021 | 109.71 | 114.19 | 108.09 | 113.14 | 289,310 | +1.76(+1.58%) |
Mar 03, 2021 | 115.10 | 117.24 | 110.24 | 111.38 | 187,044 | -4.64(-4.00%) |
Mar 02, 2021 | 118.51 | 124.99 | 115.82 | 116.02 | 281,733 | -2.27(-1.92%) |
Mar 01, 2021 | 121.27 | 127.05 | 117.44 | 118.29 | 309,434 | -2.89(-2.38%) |
Feb 26, 2021 | 120.50 | 123.60 | 114.65 | 121.18 | 258,400 | +2.92(+2.47%) |
Feb 25, 2021 | 119.65 | 125.94 | 117.78 | 118.26 | 265,017 | -2.74(-2.26%) |
Feb 24, 2021 | 123.81 | 126.33 | 120.28 | 121.00 | 353,413 | +1.48(+1.24%) |
Feb 23, 2021 | 120.25 | 122.53 | 114.02 | 119.52 | 422,025 | -5.23(-4.19%) |
Feb 22, 2021 | 133.57 | 135.15 | 124.34 | 124.75 | 275,608 | -10.90(-8.04%) |
Feb 19, 2021 | 133.76 | 139.51 | 133.76 | 135.65 | 144,500 | +1.89(+1.41%) |
Feb 18, 2021 | 134.11 | 137.79 | 132.00 | 133.76 | 239,808 | -2.10(-1.55%) |
Feb 17, 2021 | 131.88 | 137.35 | 129.71 | 135.86 | 200,490 | +0.67(+0.50%) |
Feb 16, 2021 | 137.87 | 139.91 | 134.06 | 135.19 | 194,392 | -3.62(-2.61%) |
Feb 12, 2021 | 141.07 | 141.07 | 137.91 | 138.81 | 191,300 | -1.57(-1.12%) |
Feb 11, 2021 | 144.26 | 147.04 | 138.56 | 140.38 | 162,454 | -3.04(-2.12%) |
Feb 10, 2021 | 154.10 | 157.98 | 142.95 | 143.42 | 324,069 | -10.24(-6.66%) |
Feb 09, 2021 | 150.00 | 154.35 | 149.58 | 153.66 | 407,874 | +3.04(+2.02%) |
Feb 08, 2021 | 145.10 | 150.62 | 143.12 | 150.62 | 224,264 | +6.48(+4.50%) |
Feb 05, 2021 | 142.97 | 144.14 | 140.34 | 144.14 | 196,200 | +2.54(+1.79%) |
Feb 04, 2021 | 139.00 | 142.99 | 136.91 | 141.60 | 264,457 | +3.32(+2.40%) |
Feb 03, 2021 | 136.95 | 140.32 | 133.63 | 138.28 | 287,837 | +1.94(+1.42%) |
Feb 02, 2021 | 135.85 | 136.34 | 132.97 | 136.34 | 398,963 | +1.10(+0.81%) |
Feb 01, 2021 | 134.92 | 137.00 | 129.58 | 135.24 | 311,185 | +1.91(+1.43%) |
Jan 29, 2021 | 127.62 | 135.38 | 127.29 | 133.33 | 414,400 | +6.89(+5.45%) |
Jan 28, 2021 | 132.15 | 137.18 | 125.86 | 126.44 | 272,353 | -3.48(-2.68%) |
Jan 27, 2021 | 123.06 | 134.99 | 120.49 | 129.92 | 486,274 | +2.03(+1.59%) |
Jan 26, 2021 | 130.86 | 133.86 | 127.00 | 127.89 | 297,414 | -3.60(-2.74%) |
Jan 25, 2021 | 132.40 | 134.56 | 128.47 | 131.49 | 182,352 | -0.84(-0.63%) |
Jan 22, 2021 | 127.59 | 133.54 | 126.35 | 132.33 | 285,500 | +3.70(+2.88%) |
Jan 21, 2021 | 130.00 | 130.96 | 125.27 | 128.63 | 214,174 | -0.56(-0.43%) |
Jan 20, 2021 | 128.32 | 133.51 | 127.44 | 129.19 | 258,621 | +2.15(+1.69%) |
Jan 19, 2021 | 129.14 | 129.21 | 124.44 | 127.04 | 325,395 | -1.47(-1.14%) |
Jan 15, 2021 | 128.65 | 132.24 | 127.51 | 128.51 | 283,700 | -0.04(-0.03%) |
Jan 14, 2021 | 122.95 | 129.26 | 122.95 | 128.55 | 236,598 | +6.19(+5.06%) |
Jan 13, 2021 | 127.74 | 128.61 | 121.87 | 122.36 | 217,108 | -6.38(-4.96%) |
Jan 12, 2021 | 127.07 | 130.70 | 125.12 | 128.74 | 393,300 | +1.67(+1.31%) |
Jan 11, 2021 | 126.06 | 128.85 | 124.72 | 127.07 | 317,057 | -0.66(-0.52%) |
Jan 08, 2021 | 127.08 | 128.26 | 125.09 | 127.73 | 474,400 | +0.23(+0.18%) |
Jan 07, 2021 | 125.32 | 128.76 | 125.32 | 127.50 | 605,079 | +2.19(+1.75%) |
Jan 06, 2021 | 122.82 | 125.58 | 120.08 | 125.31 | 466,953 | +2.19(+1.78%) |
Jan 05, 2021 | 131.60 | 132.92 | 116.00 | 123.12 | 843,040 | -10.65(-7.96%) |