Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 124.36 | 125.34 | 123.97 | 124.13 | 10,040,588 | -0.02(-0.02%) |
Mar 30, 2021 | 125.21 | 125.57 | 123.86 | 124.15 | 8,826,782 | -1.94(-1.54%) |
Mar 29, 2021 | 123.73 | 126.12 | 123.73 | 126.09 | 12,188,044 | +1.94(+1.57%) |
Mar 26, 2021 | 122.10 | 124.29 | 121.42 | 124.15 | 11,806,550 | +1.81(+1.48%) |
Mar 25, 2021 | 121.98 | 122.47 | 121.03 | 122.34 | 8,201,787 | +0.84(+0.69%) |
Mar 24, 2021 | 120.01 | 122.03 | 119.72 | 121.50 | 9,074,342 | -0.04(-0.03%) |
Mar 23, 2021 | 119.53 | 122.17 | 119.14 | 121.53 | 10,369,052 | +2.22(+1.86%) |
Mar 22, 2021 | 117.46 | 119.96 | 117.33 | 119.31 | 8,813,140 | +1.99(+1.69%) |
Mar 19, 2021 | 118.25 | 118.91 | 117.23 | 117.33 | 22,107,004 | -0.63(-0.54%) |
Mar 18, 2021 | 117.51 | 118.27 | 116.44 | 117.96 | 7,496,972 | +0.26(+0.22%) |
Mar 17, 2021 | 118.33 | 119.00 | 117.64 | 117.70 | 6,756,799 | -0.48(-0.40%) |
Mar 16, 2021 | 117.78 | 119.13 | 117.78 | 118.18 | 7,075,395 | +0.35(+0.30%) |
Mar 15, 2021 | 117.67 | 118.27 | 116.58 | 117.83 | 7,825,828 | +0.39(+0.33%) |
Mar 12, 2021 | 117.00 | 118.07 | 117.00 | 117.45 | 7,115,767 | +1.13(+0.97%) |
Mar 11, 2021 | 116.52 | 117.18 | 116.14 | 116.32 | 7,573,520 | -0.39(-0.34%) |
Mar 10, 2021 | 115.64 | 117.70 | 115.00 | 116.71 | 9,896,301 | +1.06(+0.92%) |
Mar 09, 2021 | 116.99 | 118.16 | 115.54 | 115.65 | 9,666,006 | -1.04(-0.89%) |
Mar 08, 2021 | 115.26 | 118.14 | 114.86 | 116.69 | 10,063,005 | +1.22(+1.06%) |
Mar 05, 2021 | 112.54 | 115.79 | 112.32 | 115.47 | 11,446,283 | +3.51(+3.14%) |
Mar 04, 2021 | 113.07 | 114.36 | 111.40 | 111.96 | 11,150,393 | -0.92(-0.82%) |
Mar 03, 2021 | 113.44 | 113.83 | 112.54 | 112.88 | 8,220,876 | -0.68(-0.60%) |
Mar 02, 2021 | 113.53 | 114.44 | 113.13 | 113.56 | 11,135,819 | -0.36(-0.31%) |
Mar 01, 2021 | 113.85 | 115.02 | 113.65 | 113.92 | 8,401,846 | +0.70(+0.62%) |
Feb 26, 2021 | 115.98 | 116.34 | 111.65 | 113.22 | 19,332,118 | -2.80(-2.41%) |
Feb 25, 2021 | 116.85 | 118.22 | 115.75 | 116.02 | 8,497,241 | -0.99(-0.85%) |
Feb 24, 2021 | 116.72 | 117.54 | 116.32 | 117.01 | 7,923,712 | +0.13(+0.11%) |
Feb 23, 2021 | 116.95 | 119.09 | 116.58 | 116.88 | 11,066,111 | +0.86(+0.74%) |
Feb 22, 2021 | 116.21 | 116.62 | 115.83 | 116.02 | 7,609,412 | -0.49(-0.42%) |
Feb 19, 2021 | 118.56 | 118.64 | 116.42 | 116.51 | 9,031,664 | -2.21(-1.86%) |
Feb 18, 2021 | 117.14 | 119.01 | 116.94 | 118.72 | 7,545,955 | +0.98(+0.83%) |
Feb 17, 2021 | 116.58 | 118.68 | 116.50 | 117.74 | 10,020,726 | +0.50(+0.42%) |
Feb 16, 2021 | 117.29 | 117.47 | 116.39 | 117.24 | 8,993,087 | +0.28(+0.24%) |
Feb 12, 2021 | 117.32 | 117.44 | 116.02 | 116.97 | 9,172,737 | -0.65(-0.55%) |
Feb 11, 2021 | 118.08 | 118.54 | 117.51 | 117.62 | 6,698,167 | +0.10(+0.09%) |
Feb 10, 2021 | 118.00 | 118.38 | 117.28 | 117.52 | 9,376,078 | -0.41(-0.35%) |
Feb 09, 2021 | 118.66 | 119.09 | 117.53 | 117.93 | 6,455,566 | -0.46(-0.39%) |
Feb 08, 2021 | 119.09 | 119.24 | 117.42 | 118.39 | 7,649,616 | -0.37(-0.31%) |
Feb 05, 2021 | 118.34 | 119.24 | 118.26 | 118.76 | 5,524,678 | +0.50(+0.42%) |
Feb 04, 2021 | 118.58 | 118.66 | 117.85 | 118.26 | 7,214,335 | +0.07(+0.06%) |
Feb 03, 2021 | 118.19 | 118.42 | 117.09 | 118.19 | 7,974,979 | +0.15(+0.12%) |
Feb 02, 2021 | 118.78 | 119.81 | 117.95 | 118.04 | 7,443,959 | -0.17(-0.14%) |
Feb 01, 2021 | 118.33 | 118.84 | 117.50 | 118.21 | 7,128,648 | +0.70(+0.59%) |
Jan 29, 2021 | 119.13 | 119.42 | 117.38 | 117.51 | 9,103,782 | -1.97(-1.65%) |
Jan 28, 2021 | 117.17 | 120.66 | 116.80 | 119.48 | 8,992,479 | +1.81(+1.54%) |
Jan 27, 2021 | 121.68 | 121.99 | 117.04 | 117.67 | 11,808,913 | -4.32(-3.54%) |
Jan 26, 2021 | 121.21 | 122.33 | 120.46 | 121.98 | 6,540,605 | +0.78(+0.64%) |
Jan 25, 2021 | 119.11 | 121.90 | 119.06 | 121.20 | 10,516,906 | +2.05(+1.72%) |
Jan 22, 2021 | 120.08 | 120.50 | 119.14 | 119.15 | 7,858,668 | -0.93(-0.77%) |
Jan 21, 2021 | 119.75 | 120.97 | 119.62 | 120.08 | 9,559,380 | -0.12(-0.10%) |
Jan 20, 2021 | 120.74 | 121.90 | 119.58 | 120.19 | 13,690,478 | -1.52(-1.25%) |
Jan 19, 2021 | 123.63 | 124.23 | 121.68 | 121.72 | 10,061,867 | -1.08(-0.88%) |
Jan 15, 2021 | 123.22 | 124.08 | 122.68 | 122.79 | 8,515,041 | -0.93(-0.75%) |
Jan 14, 2021 | 125.20 | 125.41 | 123.25 | 123.72 | 6,773,889 | -1.33(-1.06%) |
Jan 13, 2021 | 124.91 | 125.79 | 124.91 | 125.05 | 6,672,272 | +0.19(+0.15%) |
Jan 12, 2021 | 125.59 | 125.95 | 124.12 | 124.86 | 6,950,959 | -0.73(-0.58%) |
Jan 11, 2021 | 126.41 | 127.04 | 125.36 | 125.59 | 7,946,765 | -0.86(-0.68%) |
Jan 08, 2021 | 126.15 | 126.69 | 124.81 | 126.44 | 8,175,651 | -0.05(-0.04%) |
Jan 07, 2021 | 127.32 | 127.67 | 125.76 | 126.50 | 8,073,609 | -1.19(-0.93%) |
Jan 06, 2021 | 126.43 | 128.49 | 126.27 | 127.69 | 11,609,945 | +1.33(+1.05%) |
Jan 05, 2021 | 125.72 | 126.56 | 124.15 | 126.36 | 7,525,172 | +0.80(+0.64%) |