Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 125.42 | 125.65 | 124.17 | 124.60 | 20,948,886 | -0.70(-0.56%) |
Mar 30, 2021 | 124.46 | 125.57 | 124.19 | 125.30 | 16,328,537 | +0.65(+0.52%) |
Mar 29, 2021 | 125.87 | 125.89 | 124.16 | 124.64 | 15,184,373 | -1.07(-0.85%) |
Mar 26, 2021 | 125.49 | 126.24 | 125.31 | 125.71 | 9,167,736 | -0.44(-0.35%) |
Mar 25, 2021 | 127.30 | 127.54 | 126.11 | 126.15 | 22,591,740 | -1.00(-0.79%) |
Mar 24, 2021 | 126.08 | 127.20 | 125.98 | 127.16 | 15,067,844 | +0.68(+0.54%) |
Mar 23, 2021 | 125.64 | 126.52 | 125.24 | 126.47 | 18,225,264 | +1.13(+0.90%) |
Mar 22, 2021 | 124.82 | 125.48 | 124.52 | 125.34 | 18,532,146 | +1.39(+1.12%) |
Mar 19, 2021 | 123.34 | 124.03 | 123.08 | 123.95 | 20,312,364 | +0.76(+0.62%) |
Mar 18, 2021 | 122.63 | 123.70 | 122.52 | 123.19 | 23,503,566 | -1.26(-1.01%) |
Mar 17, 2021 | 124.32 | 124.66 | 123.40 | 124.45 | 29,461,162 | -0.94(-0.75%) |
Mar 16, 2021 | 126.04 | 126.13 | 124.87 | 125.39 | 16,923,596 | -0.51(-0.40%) |
Mar 15, 2021 | 125.55 | 126.11 | 125.48 | 125.89 | 12,356,593 | +0.74(+0.59%) |
Mar 12, 2021 | 125.47 | 125.53 | 124.78 | 125.16 | 22,179,786 | -2.71(-2.12%) |
Mar 11, 2021 | 128.02 | 128.21 | 127.37 | 127.87 | 15,382,234 | -0.93(-0.72%) |
Mar 10, 2021 | 128.60 | 128.92 | 128.12 | 128.80 | 13,463,249 | +0.26(+0.20%) |
Mar 09, 2021 | 128.11 | 128.62 | 127.83 | 128.54 | 15,708,395 | +1.76(+1.39%) |
Mar 08, 2021 | 127.71 | 127.77 | 126.79 | 126.79 | 16,561,195 | -0.99(-0.78%) |
Mar 05, 2021 | 127.10 | 128.18 | 126.93 | 127.78 | 22,392,096 | +0.25(+0.19%) |
Mar 04, 2021 | 128.44 | 128.73 | 126.91 | 127.53 | 24,275,886 | -0.83(-0.65%) |
Mar 03, 2021 | 128.21 | 128.92 | 127.64 | 128.36 | 21,478,836 | -1.41(-1.08%) |
Mar 02, 2021 | 129.15 | 129.82 | 129.05 | 129.77 | 13,565,495 | +0.01(+0.01%) |
Mar 01, 2021 | 129.39 | 130.08 | 128.87 | 129.76 | 23,968,268 | -1.74(-1.32%) |
Feb 26, 2021 | 129.34 | 131.66 | 128.33 | 131.50 | 49,439,004 | +4.21(+3.31%) |
Feb 25, 2021 | 128.19 | 128.56 | 125.51 | 127.29 | 57,247,844 | -2.11(-1.63%) |
Feb 24, 2021 | 128.03 | 129.71 | 127.86 | 129.40 | 18,892,368 | -0.85(-0.66%) |
Feb 23, 2021 | 130.04 | 130.93 | 129.68 | 130.25 | 13,776,617 | -0.38(-0.29%) |
Feb 22, 2021 | 131.41 | 132.06 | 130.21 | 130.63 | 14,366,674 | -1.00(-0.76%) |
Feb 19, 2021 | 132.36 | 132.60 | 131.25 | 131.63 | 13,868,148 | -1.77(-1.33%) |
Feb 18, 2021 | 132.86 | 133.77 | 132.60 | 133.41 | 11,706,137 | -0.54(-0.40%) |
Feb 17, 2021 | 134.09 | 134.49 | 133.20 | 133.95 | 12,190,969 | +0.84(+0.63%) |
Feb 16, 2021 | 133.42 | 133.82 | 132.91 | 133.10 | 19,356,500 | -2.06(-1.52%) |
Feb 12, 2021 | 135.70 | 136.05 | 135.09 | 135.16 | 15,333,794 | -1.70(-1.24%) |
Feb 11, 2021 | 137.52 | 137.62 | 136.67 | 136.86 | 13,020,244 | -0.75(-0.55%) |
Feb 10, 2021 | 137.16 | 137.61 | 137.03 | 137.61 | 8,793,406 | +0.91(+0.67%) |
Feb 09, 2021 | 137.10 | 137.51 | 136.58 | 136.70 | 5,678,285 | +0.10(+0.07%) |
Feb 08, 2021 | 136.25 | 137.14 | 136.01 | 136.60 | 12,596,856 | +0.60(+0.44%) |
Feb 05, 2021 | 136.99 | 137.42 | 136.00 | 136.01 | 11,165,851 | -1.15(-0.84%) |
Feb 04, 2021 | 137.04 | 137.35 | 136.71 | 137.16 | 8,989,642 | -0.37(-0.27%) |
Feb 03, 2021 | 138.21 | 138.36 | 137.43 | 137.52 | 10,480,784 | -1.23(-0.89%) |
Feb 02, 2021 | 138.50 | 138.82 | 138.29 | 138.75 | 9,987,952 | -0.90(-0.65%) |
Feb 01, 2021 | 139.34 | 139.98 | 139.19 | 139.65 | 8,885,646 | +0.16(+0.12%) |
Jan 29, 2021 | 138.96 | 139.94 | 138.85 | 139.49 | 16,308,166 | -0.84(-0.60%) |
Jan 28, 2021 | 140.78 | 140.83 | 139.64 | 140.34 | 11,620,391 | -0.78(-0.55%) |
Jan 27, 2021 | 141.39 | 141.79 | 140.90 | 141.12 | 8,599,420 | +0.36(+0.25%) |
Jan 26, 2021 | 140.50 | 140.96 | 140.34 | 140.76 | 8,376,675 | -0.27(-0.19%) |
Jan 25, 2021 | 140.19 | 141.04 | 140.07 | 141.03 | 9,493,154 | +1.64(+1.18%) |
Jan 22, 2021 | 139.35 | 139.50 | 138.96 | 139.38 | 10,359,568 | +0.45(+0.32%) |
Jan 21, 2021 | 138.98 | 139.26 | 138.67 | 138.93 | 8,894,251 | -0.98(-0.70%) |
Jan 20, 2021 | 139.48 | 139.93 | 139.30 | 139.91 | 5,838,829 | +0.14(+0.10%) |
Jan 19, 2021 | 139.14 | 139.82 | 139.04 | 139.78 | 10,432,742 | +0.45(+0.32%) |
Jan 15, 2021 | 139.66 | 139.82 | 139.01 | 139.33 | 12,666,936 | +0.55(+0.40%) |
Jan 14, 2021 | 140.03 | 140.08 | 138.38 | 138.78 | 16,159,772 | -1.31(-0.94%) |
Jan 13, 2021 | 139.18 | 140.47 | 139.10 | 140.09 | 13,650,798 | +1.56(+1.13%) |
Jan 12, 2021 | 138.38 | 138.72 | 137.59 | 138.53 | 13,265,261 | -0.11(-0.08%) |
Jan 11, 2021 | 138.57 | 138.77 | 138.11 | 138.64 | 9,121,257 | -0.23(-0.16%) |
Jan 08, 2021 | 139.01 | 139.46 | 138.26 | 138.87 | 14,844,308 | -0.45(-0.32%) |
Jan 07, 2021 | 139.30 | 139.65 | 138.81 | 139.32 | 15,954,681 | -1.24(-0.88%) |
Jan 06, 2021 | 141.16 | 141.19 | 139.76 | 140.56 | 24,873,162 | -2.95(-2.05%) |
Jan 05, 2021 | 144.03 | 144.03 | 142.85 | 143.50 | 11,390,266 | -1.07(-0.74%) |