Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 148.72 | 151.37 | 147.88 | 148.91 | 282,292 | +0.05(+0.03%) |
Mar 30, 2021 | 147.09 | 149.82 | 146.77 | 148.86 | 319,108 | +1.93(+1.31%) |
Mar 29, 2021 | 150.07 | 153.43 | 146.83 | 146.93 | 346,089 | -5.01(-3.29%) |
Mar 26, 2021 | 149.28 | 152.05 | 148.36 | 151.94 | 322,761 | +3.67(+2.47%) |
Mar 25, 2021 | 144.02 | 148.96 | 142.19 | 148.27 | 328,824 | +3.23(+2.22%) |
Mar 24, 2021 | 146.90 | 148.62 | 144.57 | 145.04 | 505,982 | +0.13(+0.09%) |
Mar 23, 2021 | 147.29 | 148.16 | 143.32 | 144.91 | 907,566 | -3.79(-2.55%) |
Mar 22, 2021 | 148.76 | 150.37 | 146.15 | 148.70 | 481,816 | -0.30(-0.20%) |
Mar 19, 2021 | 146.20 | 149.98 | 145.70 | 149.00 | 994,304 | +2.15(+1.46%) |
Mar 18, 2021 | 150.03 | 150.03 | 146.33 | 146.85 | 484,494 | -2.92(-1.95%) |
Mar 17, 2021 | 148.36 | 150.04 | 146.62 | 149.77 | 412,776 | +2.15(+1.46%) |
Mar 16, 2021 | 149.58 | 149.58 | 146.76 | 147.62 | 471,888 | -1.72(-1.15%) |
Mar 15, 2021 | 144.83 | 149.38 | 144.38 | 149.34 | 417,286 | +4.11(+2.83%) |
Mar 12, 2021 | 145.85 | 148.03 | 144.02 | 145.23 | 331,568 | +0.24(+0.16%) |
Mar 11, 2021 | 141.49 | 145.48 | 141.04 | 144.99 | 455,303 | +4.22(+3.00%) |
Mar 10, 2021 | 138.91 | 142.45 | 138.36 | 140.78 | 637,946 | +3.38(+2.46%) |
Mar 09, 2021 | 140.06 | 141.32 | 137.37 | 137.40 | 706,690 | -1.44(-1.04%) |
Mar 08, 2021 | 140.73 | 140.74 | 137.99 | 138.84 | 390,604 | -0.36(-0.26%) |
Mar 05, 2021 | 137.13 | 140.20 | 132.79 | 139.20 | 455,368 | +4.27(+3.16%) |
Mar 04, 2021 | 136.55 | 138.72 | 132.51 | 134.93 | 447,893 | -2.18(-1.59%) |
Mar 03, 2021 | 139.38 | 142.40 | 136.99 | 137.11 | 544,685 | -2.28(-1.63%) |
Mar 02, 2021 | 141.71 | 142.56 | 138.85 | 139.39 | 479,067 | -2.90(-2.04%) |
Mar 01, 2021 | 142.87 | 144.94 | 141.97 | 142.28 | 499,546 | +2.43(+1.74%) |
Feb 26, 2021 | 141.90 | 142.86 | 137.29 | 139.86 | 431,148 | -2.53(-1.78%) |
Feb 25, 2021 | 147.89 | 148.38 | 142.35 | 142.38 | 348,473 | -5.10(-3.46%) |
Feb 24, 2021 | 144.07 | 147.66 | 142.97 | 147.48 | 304,020 | +4.37(+3.05%) |
Feb 23, 2021 | 142.00 | 143.77 | 137.98 | 143.11 | 407,673 | +0.17(+0.12%) |
Feb 22, 2021 | 140.78 | 144.48 | 140.78 | 142.94 | 309,233 | +0.61(+0.43%) |
Feb 19, 2021 | 139.88 | 142.90 | 138.94 | 142.34 | 294,037 | +3.78(+2.73%) |
Feb 18, 2021 | 143.47 | 145.89 | 138.08 | 138.56 | 1,000,393 | -5.71(-3.95%) |
Feb 17, 2021 | 145.08 | 145.33 | 142.67 | 144.26 | 685,287 | -1.62(-1.11%) |
Feb 16, 2021 | 148.50 | 148.86 | 145.51 | 145.88 | 779,603 | -1.89(-1.28%) |
Feb 12, 2021 | 145.36 | 148.24 | 144.65 | 147.77 | 431,278 | +2.73(+1.88%) |
Feb 11, 2021 | 145.22 | 147.88 | 143.87 | 145.04 | 771,589 | +0.80(+0.55%) |
Feb 10, 2021 | 145.40 | 147.25 | 142.06 | 144.24 | 1,086,554 | +2.25(+1.58%) |
Feb 09, 2021 | 135.87 | 143.11 | 133.86 | 142.00 | 1,032,451 | +10.01(+7.59%) |
Feb 08, 2021 | 118.17 | 132.66 | 118.17 | 131.98 | 1,413,641 | +19.67(+17.52%) |
Feb 05, 2021 | 114.07 | 114.72 | 112.26 | 112.31 | 385,738 | -0.53(-0.47%) |
Feb 04, 2021 | 112.51 | 112.86 | 111.58 | 112.84 | 309,881 | +0.63(+0.56%) |
Feb 03, 2021 | 111.40 | 112.56 | 110.32 | 112.21 | 288,061 | +0.32(+0.29%) |
Feb 02, 2021 | 114.61 | 115.29 | 111.64 | 111.89 | 417,123 | -1.51(-1.33%) |
Feb 01, 2021 | 111.07 | 113.67 | 110.15 | 113.40 | 334,203 | +3.31(+3.00%) |
Jan 29, 2021 | 112.90 | 114.13 | 109.92 | 110.09 | 581,410 | -3.67(-3.22%) |
Jan 28, 2021 | 115.34 | 117.93 | 113.43 | 113.76 | 458,213 | -1.43(-1.24%) |
Jan 27, 2021 | 114.35 | 120.01 | 113.81 | 115.19 | 593,520 | -0.31(-0.27%) |
Jan 26, 2021 | 114.37 | 116.32 | 114.29 | 115.50 | 435,017 | +1.92(+1.69%) |
Jan 25, 2021 | 112.02 | 114.84 | 111.72 | 113.58 | 286,030 | +0.57(+0.50%) |
Jan 22, 2021 | 111.43 | 113.26 | 111.28 | 113.01 | 216,289 | +0.50(+0.44%) |
Jan 21, 2021 | 113.74 | 115.10 | 112.49 | 112.51 | 427,251 | -0.99(-0.87%) |
Jan 20, 2021 | 112.32 | 113.74 | 111.61 | 113.50 | 427,333 | +1.50(+1.34%) |
Jan 19, 2021 | 110.82 | 112.05 | 109.54 | 112.00 | 402,818 | +1.78(+1.61%) |
Jan 15, 2021 | 108.69 | 110.61 | 107.88 | 110.22 | 294,558 | -0.59(-0.53%) |
Jan 14, 2021 | 109.34 | 111.30 | 108.74 | 110.81 | 344,410 | +1.91(+1.75%) |
Jan 13, 2021 | 108.61 | 109.66 | 107.65 | 108.90 | 341,957 | +0.21(+0.19%) |
Jan 12, 2021 | 107.89 | 110.33 | 107.56 | 108.69 | 351,630 | +1.62(+1.51%) |
Jan 11, 2021 | 105.46 | 107.47 | 105.46 | 107.08 | 276,387 | +0.92(+0.87%) |
Jan 08, 2021 | 106.73 | 106.77 | 104.75 | 106.16 | 266,033 | +0.49(+0.46%) |
Jan 07, 2021 | 105.92 | 106.88 | 105.27 | 105.67 | 276,716 | +0.80(+0.76%) |
Jan 06, 2021 | 102.77 | 106.68 | 102.77 | 104.87 | 462,614 | +4.05(+4.01%) |
Jan 05, 2021 | 99.58 | 101.56 | 99.19 | 100.82 | 361,171 | +1.80(+1.82%) |