Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 124.52 | 125.26 | 122.60 | 123.53 | 131,215 | -1.15(-0.92%) |
Mar 30, 2021 | 123.60 | 125.05 | 123.41 | 124.68 | 93,500 | +0.36(+0.29%) |
Mar 29, 2021 | 125.48 | 127.80 | 123.58 | 124.32 | 124,274 | -2.03(-1.61%) |
Mar 26, 2021 | 125.04 | 126.83 | 124.19 | 126.35 | 58,072 | +2.28(+1.83%) |
Mar 25, 2021 | 123.56 | 124.86 | 121.52 | 124.08 | 65,752 | +1.03(+0.84%) |
Mar 24, 2021 | 121.83 | 124.47 | 121.83 | 123.04 | 107,527 | +1.26(+1.04%) |
Mar 23, 2021 | 124.09 | 124.16 | 121.25 | 121.78 | 71,797 | -2.89(-2.31%) |
Mar 22, 2021 | 126.48 | 126.77 | 124.04 | 124.67 | 64,667 | -1.06(-0.85%) |
Mar 19, 2021 | 125.64 | 126.87 | 124.80 | 125.73 | 429,555 | -0.52(-0.41%) |
Mar 18, 2021 | 125.94 | 126.87 | 124.98 | 126.25 | 91,858 | -0.38(-0.30%) |
Mar 17, 2021 | 126.83 | 126.83 | 124.67 | 126.64 | 203,351 | -0.24(-0.19%) |
Mar 16, 2021 | 125.62 | 127.69 | 124.83 | 126.87 | 74,301 | +0.55(+0.44%) |
Mar 15, 2021 | 127.93 | 128.44 | 125.82 | 126.32 | 86,875 | -2.41(-1.87%) |
Mar 12, 2021 | 126.80 | 129.05 | 126.11 | 128.74 | 97,972 | +1.49(+1.17%) |
Mar 11, 2021 | 129.93 | 130.10 | 125.48 | 127.25 | 122,600 | -2.03(-1.57%) |
Mar 10, 2021 | 125.74 | 129.99 | 125.42 | 129.28 | 110,970 | +3.66(+2.92%) |
Mar 09, 2021 | 124.06 | 126.81 | 124.01 | 125.61 | 136,563 | +2.04(+1.65%) |
Mar 08, 2021 | 122.49 | 124.26 | 121.31 | 123.58 | 105,813 | +1.94(+1.60%) |
Mar 05, 2021 | 121.36 | 121.65 | 119.23 | 121.63 | 107,820 | +1.75(+1.46%) |
Mar 04, 2021 | 119.62 | 120.88 | 118.40 | 119.88 | 149,124 | +0.68(+0.57%) |
Mar 03, 2021 | 117.79 | 120.34 | 116.85 | 119.20 | 85,280 | +2.02(+1.72%) |
Mar 02, 2021 | 117.25 | 121.14 | 116.92 | 117.18 | 64,855 | -0.55(-0.47%) |
Mar 01, 2021 | 119.41 | 120.77 | 117.05 | 117.73 | 77,420 | +0.17(+0.14%) |
Feb 26, 2021 | 118.56 | 119.64 | 116.64 | 117.57 | 107,718 | -0.71(-0.60%) |
Feb 25, 2021 | 120.76 | 121.89 | 118.19 | 118.28 | 71,288 | -2.55(-2.11%) |
Feb 24, 2021 | 119.18 | 121.50 | 118.17 | 120.83 | 96,081 | +1.88(+1.58%) |
Feb 23, 2021 | 118.80 | 123.12 | 118.19 | 118.94 | 133,568 | -0.80(-0.67%) |
Feb 22, 2021 | 118.55 | 120.34 | 114.81 | 119.74 | 196,613 | +6.91(+6.13%) |
Feb 19, 2021 | 108.23 | 114.74 | 108.23 | 112.83 | 116,043 | -0.75(-0.66%) |
Feb 18, 2021 | 114.71 | 115.09 | 112.98 | 113.58 | 57,508 | -1.00(-0.87%) |
Feb 17, 2021 | 113.90 | 115.75 | 112.94 | 114.57 | 75,307 | +0.09(+0.08%) |
Feb 16, 2021 | 118.09 | 118.21 | 114.36 | 114.48 | 101,101 | -3.74(-3.17%) |
Feb 12, 2021 | 116.67 | 118.39 | 116.67 | 118.23 | 68,834 | +0.89(+0.76%) |
Feb 11, 2021 | 116.92 | 118.30 | 115.54 | 117.34 | 100,470 | +1.26(+1.09%) |
Feb 10, 2021 | 119.55 | 120.49 | 115.93 | 116.08 | 92,621 | -3.84(-3.20%) |
Feb 09, 2021 | 116.91 | 120.17 | 116.91 | 119.92 | 89,656 | +2.75(+2.35%) |
Feb 08, 2021 | 115.39 | 117.17 | 113.21 | 117.17 | 82,600 | +3.35(+2.94%) |
Feb 05, 2021 | 112.73 | 113.84 | 111.17 | 113.82 | 81,626 | +1.94(+1.73%) |
Feb 04, 2021 | 109.94 | 112.46 | 109.94 | 111.88 | 64,548 | +1.55(+1.40%) |
Feb 03, 2021 | 110.13 | 110.53 | 108.13 | 110.34 | 75,678 | -0.28(-0.26%) |
Feb 02, 2021 | 109.74 | 111.42 | 108.10 | 110.62 | 80,014 | +1.84(+1.69%) |
Feb 01, 2021 | 106.26 | 109.58 | 104.69 | 108.78 | 95,196 | +3.36(+3.19%) |
Jan 29, 2021 | 106.37 | 108.24 | 105.25 | 105.42 | 111,373 | -1.76(-1.64%) |
Jan 28, 2021 | 110.98 | 110.98 | 106.17 | 107.19 | 130,100 | -2.27(-2.08%) |
Jan 27, 2021 | 110.76 | 112.04 | 105.86 | 109.46 | 350,540 | -3.57(-3.15%) |
Jan 26, 2021 | 117.00 | 117.00 | 112.94 | 113.03 | 68,894 | -3.15(-2.71%) |
Jan 25, 2021 | 115.62 | 118.05 | 114.88 | 116.18 | 77,305 | +0.12(+0.10%) |
Jan 22, 2021 | 114.81 | 117.02 | 114.66 | 116.06 | 109,546 | -0.28(-0.24%) |
Jan 21, 2021 | 117.07 | 117.12 | 115.20 | 116.33 | 142,096 | -0.21(-0.18%) |
Jan 20, 2021 | 117.18 | 118.41 | 114.96 | 116.54 | 177,933 | -0.28(-0.24%) |
Jan 19, 2021 | 120.30 | 122.78 | 116.27 | 116.82 | 471,777 | -3.50(-2.91%) |
Jan 15, 2021 | 120.53 | 122.01 | 119.28 | 120.31 | 375,645 | -1.52(-1.25%) |
Jan 14, 2021 | 123.26 | 123.58 | 121.49 | 121.83 | 121,143 | -0.96(-0.78%) |
Jan 13, 2021 | 129.03 | 130.51 | 122.27 | 122.79 | 190,503 | -6.77(-5.22%) |
Jan 12, 2021 | 127.52 | 129.81 | 126.14 | 129.55 | 104,631 | +2.02(+1.58%) |
Jan 11, 2021 | 126.95 | 127.97 | 125.16 | 127.53 | 90,876 | -0.32(-0.25%) |
Jan 08, 2021 | 127.55 | 128.38 | 122.62 | 127.86 | 180,411 | -0.05(-0.04%) |
Jan 07, 2021 | 125.30 | 128.57 | 123.79 | 127.91 | 191,364 | +2.44(+1.95%) |
Jan 06, 2021 | 117.11 | 126.34 | 117.11 | 125.47 | 327,939 | +9.72(+8.40%) |
Jan 05, 2021 | 113.15 | 116.79 | 112.99 | 115.74 | 139,869 | +2.14(+1.88%) |