Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 145.37 | 146.75 | 143.37 | 144.91 | 571,105 | +0.99(+0.69%) |
Mar 30, 2021 | 143.35 | 145.10 | 141.93 | 143.92 | 358,530 | +0.43(+0.30%) |
Mar 29, 2021 | 147.12 | 150.94 | 143.22 | 143.49 | 560,331 | -4.59(-3.10%) |
Mar 26, 2021 | 140.99 | 148.17 | 140.99 | 148.07 | 502,672 | +8.47(+6.07%) |
Mar 25, 2021 | 134.14 | 140.24 | 133.59 | 139.61 | 343,018 | +4.11(+3.03%) |
Mar 24, 2021 | 136.57 | 139.61 | 135.29 | 135.50 | 295,404 | +0.94(+0.70%) |
Mar 23, 2021 | 137.30 | 138.03 | 133.77 | 134.55 | 613,623 | -4.28(-3.08%) |
Mar 22, 2021 | 140.76 | 141.28 | 138.66 | 138.84 | 402,133 | -2.73(-1.93%) |
Mar 19, 2021 | 142.48 | 142.97 | 138.41 | 141.57 | 1,344,698 | -0.54(-0.38%) |
Mar 18, 2021 | 143.24 | 146.29 | 141.23 | 142.11 | 624,564 | -0.55(-0.39%) |
Mar 17, 2021 | 142.32 | 144.91 | 140.85 | 142.66 | 424,312 | -0.04(-0.03%) |
Mar 16, 2021 | 145.18 | 145.50 | 142.22 | 142.70 | 356,400 | -2.26(-1.56%) |
Mar 15, 2021 | 145.64 | 145.64 | 142.89 | 144.96 | 364,319 | -0.46(-0.31%) |
Mar 12, 2021 | 144.65 | 146.62 | 143.50 | 145.42 | 448,968 | +1.67(+1.17%) |
Mar 11, 2021 | 142.57 | 143.94 | 141.36 | 143.75 | 429,681 | +2.22(+1.57%) |
Mar 10, 2021 | 138.54 | 142.42 | 137.60 | 141.53 | 391,417 | +2.61(+1.88%) |
Mar 09, 2021 | 139.16 | 139.99 | 135.70 | 138.92 | 475,126 | -0.63(-0.45%) |
Mar 08, 2021 | 134.86 | 140.19 | 133.71 | 139.55 | 446,354 | +6.08(+4.56%) |
Mar 05, 2021 | 131.71 | 134.07 | 129.35 | 133.47 | 461,369 | +3.55(+2.73%) |
Mar 04, 2021 | 133.66 | 133.66 | 128.14 | 129.92 | 341,821 | -3.71(-2.78%) |
Mar 03, 2021 | 132.63 | 135.66 | 131.38 | 133.63 | 395,150 | +1.66(+1.26%) |
Mar 02, 2021 | 132.88 | 133.08 | 130.93 | 131.97 | 400,191 | -0.61(-0.46%) |
Mar 01, 2021 | 128.53 | 133.13 | 128.04 | 132.57 | 530,047 | +6.78(+5.39%) |
Feb 26, 2021 | 128.16 | 128.86 | 124.77 | 125.79 | 377,083 | -3.06(-2.38%) |
Feb 25, 2021 | 132.26 | 132.69 | 128.25 | 128.85 | 355,358 | -2.64(-2.00%) |
Feb 24, 2021 | 128.97 | 131.93 | 127.95 | 131.49 | 625,336 | +2.52(+1.96%) |
Feb 23, 2021 | 128.55 | 129.44 | 127.03 | 128.97 | 421,368 | +0.16(+0.13%) |
Feb 22, 2021 | 125.00 | 129.41 | 124.97 | 128.81 | 487,420 | +3.81(+3.04%) |
Feb 19, 2021 | 121.64 | 125.59 | 120.29 | 125.00 | 499,099 | +4.25(+3.52%) |
Feb 18, 2021 | 119.41 | 122.71 | 118.02 | 120.75 | 462,298 | +1.40(+1.17%) |
Feb 17, 2021 | 121.41 | 122.07 | 119.34 | 119.35 | 376,267 | -1.96(-1.62%) |
Feb 16, 2021 | 120.25 | 121.87 | 119.86 | 121.31 | 303,040 | +1.81(+1.51%) |
Feb 12, 2021 | 117.94 | 119.67 | 117.49 | 119.50 | 168,888 | +1.19(+1.01%) |
Feb 11, 2021 | 117.93 | 118.65 | 116.67 | 118.31 | 241,964 | +0.47(+0.40%) |
Feb 10, 2021 | 119.60 | 119.88 | 117.76 | 117.84 | 197,376 | -0.93(-0.79%) |
Feb 09, 2021 | 118.17 | 119.20 | 117.24 | 118.78 | 421,686 | +0.29(+0.24%) |
Feb 08, 2021 | 119.32 | 120.19 | 117.73 | 118.49 | 302,671 | +0.75(+0.64%) |
Feb 05, 2021 | 119.34 | 120.04 | 117.54 | 117.74 | 345,239 | -0.17(-0.15%) |
Feb 04, 2021 | 116.63 | 118.19 | 115.31 | 117.91 | 269,304 | +1.73(+1.49%) |
Feb 03, 2021 | 115.14 | 116.51 | 115.04 | 116.18 | 253,449 | +1.18(+1.03%) |
Feb 02, 2021 | 113.78 | 115.14 | 113.02 | 115.00 | 328,809 | +1.60(+1.41%) |
Feb 01, 2021 | 112.14 | 113.76 | 110.56 | 113.40 | 338,909 | +2.95(+2.67%) |
Jan 29, 2021 | 112.03 | 112.28 | 108.72 | 110.45 | 594,315 | -1.43(-1.28%) |
Jan 28, 2021 | 115.35 | 115.66 | 111.05 | 111.88 | 501,767 | -1.67(-1.48%) |
Jan 27, 2021 | 115.28 | 116.05 | 112.21 | 113.55 | 492,230 | -3.20(-2.74%) |
Jan 26, 2021 | 120.47 | 120.47 | 116.65 | 116.75 | 406,298 | -2.82(-2.36%) |
Jan 25, 2021 | 120.53 | 120.53 | 118.37 | 119.57 | 431,974 | -0.53(-0.44%) |
Jan 22, 2021 | 118.36 | 120.37 | 117.86 | 120.10 | 304,777 | +0.77(+0.65%) |
Jan 21, 2021 | 122.27 | 122.42 | 119.17 | 119.33 | 394,771 | -2.88(-2.36%) |
Jan 20, 2021 | 122.63 | 123.33 | 120.84 | 122.21 | 289,802 | +0.25(+0.20%) |
Jan 19, 2021 | 122.38 | 123.27 | 121.32 | 121.97 | 398,331 | +0.52(+0.43%) |
Jan 15, 2021 | 123.33 | 123.72 | 120.54 | 121.44 | 338,723 | -4.10(-3.27%) |
Jan 14, 2021 | 127.09 | 127.84 | 125.05 | 125.54 | 481,472 | -0.17(-0.14%) |
Jan 13, 2021 | 127.77 | 127.77 | 123.94 | 125.71 | 297,248 | -2.94(-2.29%) |
Jan 12, 2021 | 125.84 | 128.77 | 124.53 | 128.65 | 441,809 | +2.82(+2.24%) |
Jan 11, 2021 | 122.80 | 127.15 | 122.12 | 125.84 | 321,097 | +0.91(+0.73%) |
Jan 08, 2021 | 124.02 | 125.60 | 122.94 | 124.92 | 621,535 | -1.09(-0.87%) |
Jan 07, 2021 | 125.77 | 127.52 | 124.40 | 126.02 | 670,348 | +1.33(+1.07%) |
Jan 06, 2021 | 120.25 | 125.24 | 120.25 | 124.69 | 786,909 | +7.52(+6.42%) |
Jan 05, 2021 | 113.92 | 118.05 | 113.92 | 117.17 | 369,633 | +3.26(+2.86%) |