Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 141.43 | 142.70 | 140.65 | 141.25 | 231,482 | -1.48(-1.04%) |
Mar 30, 2021 | 140.72 | 143.11 | 139.89 | 142.73 | 145,256 | +2.86(+2.04%) |
Mar 29, 2021 | 138.82 | 141.74 | 137.47 | 139.88 | 131,523 | -0.65(-0.46%) |
Mar 26, 2021 | 140.63 | 140.68 | 138.26 | 140.53 | 101,928 | +1.47(+1.06%) |
Mar 25, 2021 | 135.35 | 139.69 | 133.90 | 139.06 | 117,922 | +2.74(+2.01%) |
Mar 24, 2021 | 138.96 | 140.35 | 136.31 | 136.31 | 114,612 | -0.87(-0.63%) |
Mar 23, 2021 | 139.70 | 141.32 | 136.67 | 137.18 | 237,907 | -3.37(-2.40%) |
Mar 22, 2021 | 142.15 | 143.29 | 140.39 | 140.56 | 223,607 | -2.72(-1.90%) |
Mar 19, 2021 | 145.74 | 146.61 | 142.65 | 143.28 | 607,800 | -2.66(-1.82%) |
Mar 18, 2021 | 150.19 | 150.69 | 145.77 | 145.94 | 239,658 | -4.14(-2.76%) |
Mar 17, 2021 | 148.13 | 150.38 | 146.66 | 150.07 | 142,097 | +2.10(+1.42%) |
Mar 16, 2021 | 148.11 | 149.62 | 147.59 | 147.97 | 139,689 | -1.38(-0.92%) |
Mar 15, 2021 | 146.39 | 149.53 | 146.29 | 149.35 | 132,529 | +2.96(+2.02%) |
Mar 12, 2021 | 146.03 | 147.38 | 145.29 | 146.38 | 87,381 | +1.74(+1.20%) |
Mar 11, 2021 | 144.54 | 145.90 | 143.76 | 144.65 | 105,212 | -0.30(-0.20%) |
Mar 10, 2021 | 141.67 | 144.94 | 140.66 | 144.94 | 146,608 | +4.55(+3.24%) |
Mar 09, 2021 | 140.58 | 143.14 | 139.91 | 140.39 | 131,175 | -0.24(-0.17%) |
Mar 08, 2021 | 140.87 | 143.52 | 140.43 | 140.63 | 91,001 | +1.20(+0.86%) |
Mar 05, 2021 | 136.75 | 139.76 | 134.63 | 139.43 | 187,007 | +4.49(+3.33%) |
Mar 04, 2021 | 137.96 | 138.56 | 133.57 | 134.94 | 197,271 | -3.77(-2.72%) |
Mar 03, 2021 | 138.86 | 141.87 | 138.59 | 138.71 | 114,918 | -0.02(-0.01%) |
Mar 02, 2021 | 139.72 | 139.94 | 138.02 | 138.73 | 162,527 | -1.41(-1.01%) |
Mar 01, 2021 | 137.55 | 140.49 | 137.55 | 140.15 | 123,580 | +5.19(+3.84%) |
Feb 26, 2021 | 136.46 | 137.29 | 134.20 | 134.96 | 143,369 | -2.26(-1.64%) |
Feb 25, 2021 | 140.37 | 140.72 | 137.19 | 137.21 | 147,682 | -2.25(-1.61%) |
Feb 24, 2021 | 137.28 | 140.30 | 137.01 | 139.46 | 120,387 | +2.77(+2.03%) |
Feb 23, 2021 | 138.18 | 138.18 | 135.64 | 136.69 | 128,923 | -1.56(-1.13%) |
Feb 22, 2021 | 137.02 | 140.07 | 137.02 | 138.24 | 98,593 | +0.16(+0.12%) |
Feb 19, 2021 | 138.11 | 138.70 | 137.11 | 138.08 | 147,241 | +0.93(+0.68%) |
Feb 18, 2021 | 134.87 | 137.85 | 133.77 | 137.15 | 222,416 | +1.64(+1.21%) |
Feb 17, 2021 | 135.07 | 136.78 | 135.07 | 135.52 | 127,492 | -0.82(-0.60%) |
Feb 16, 2021 | 135.78 | 136.89 | 134.59 | 136.34 | 300,052 | +1.31(+0.97%) |
Feb 12, 2021 | 135.74 | 136.40 | 133.65 | 135.03 | 100,686 | -0.66(-0.48%) |
Feb 11, 2021 | 138.41 | 140.32 | 134.83 | 135.69 | 187,821 | -2.14(-1.55%) |
Feb 10, 2021 | 138.87 | 140.42 | 136.32 | 137.83 | 269,798 | -4.06(-2.86%) |
Feb 09, 2021 | 142.43 | 142.99 | 141.13 | 141.89 | 126,420 | -0.87(-0.61%) |
Feb 08, 2021 | 140.85 | 142.83 | 140.22 | 142.75 | 151,876 | +2.64(+1.88%) |
Feb 05, 2021 | 140.40 | 140.66 | 138.78 | 140.12 | 131,869 | +0.44(+0.31%) |
Feb 04, 2021 | 137.16 | 139.80 | 137.16 | 139.68 | 127,395 | +3.44(+2.52%) |
Feb 03, 2021 | 135.18 | 136.48 | 134.69 | 136.24 | 129,227 | +0.39(+0.29%) |
Feb 02, 2021 | 137.45 | 137.58 | 134.42 | 135.85 | 160,594 | -0.14(-0.11%) |
Feb 01, 2021 | 133.95 | 136.92 | 132.70 | 135.99 | 227,893 | +3.30(+2.49%) |
Jan 29, 2021 | 135.25 | 135.89 | 130.10 | 132.69 | 322,429 | -2.09(-1.55%) |
Jan 28, 2021 | 130.01 | 134.97 | 128.97 | 134.77 | 363,751 | +6.19(+4.81%) |
Jan 27, 2021 | 125.81 | 128.58 | 124.49 | 128.58 | 450,797 | +0.10(+0.08%) |
Jan 26, 2021 | 128.13 | 130.01 | 127.52 | 128.48 | 128,705 | +1.44(+1.13%) |
Jan 25, 2021 | 128.58 | 128.86 | 125.75 | 127.04 | 157,996 | -2.48(-1.91%) |
Jan 22, 2021 | 129.74 | 131.21 | 128.58 | 129.51 | 100,266 | -1.65(-1.26%) |
Jan 21, 2021 | 133.62 | 133.68 | 131.02 | 131.16 | 94,191 | -2.43(-1.82%) |
Jan 20, 2021 | 133.06 | 134.62 | 132.77 | 133.59 | 226,665 | +1.52(+1.15%) |
Jan 19, 2021 | 131.95 | 134.20 | 131.69 | 132.07 | 166,203 | +0.58(+0.44%) |
Jan 15, 2021 | 128.42 | 132.07 | 127.81 | 131.49 | 173,446 | +1.74(+1.34%) |
Jan 14, 2021 | 130.43 | 131.44 | 129.44 | 129.74 | 112,934 | +0.33(+0.26%) |
Jan 13, 2021 | 130.17 | 130.79 | 126.95 | 129.41 | 178,047 | -1.34(-1.03%) |
Jan 12, 2021 | 129.12 | 132.86 | 129.12 | 130.75 | 140,449 | +2.02(+1.57%) |
Jan 11, 2021 | 128.60 | 130.12 | 128.12 | 128.73 | 126,997 | -1.09(-0.84%) |
Jan 08, 2021 | 130.77 | 131.16 | 127.55 | 129.83 | 103,101 | -0.60(-0.46%) |
Jan 07, 2021 | 131.21 | 132.83 | 130.05 | 130.43 | 130,193 | -0.15(-0.12%) |
Jan 06, 2021 | 127.31 | 132.12 | 126.57 | 130.58 | 231,570 | +5.38(+4.30%) |
Jan 05, 2021 | 123.11 | 126.29 | 123.11 | 125.20 | 116,087 | +1.50(+1.21%) |