Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 140.90 | 142.01 | 139.83 | 139.93 | 18,200,896 | -2.07(-1.46%) |
Mar 30, 2021 | 141.98 | 143.28 | 141.45 | 142.00 | 14,340,635 | +1.65(+1.18%) |
Mar 29, 2021 | 139.83 | 141.31 | 138.84 | 140.35 | 19,108,150 | -2.21(-1.55%) |
Mar 26, 2021 | 141.84 | 142.89 | 140.23 | 142.56 | 18,226,610 | +2.33(+1.67%) |
Mar 25, 2021 | 137.88 | 140.61 | 137.27 | 140.23 | 16,975,412 | +1.77(+1.28%) |
Mar 24, 2021 | 137.88 | 140.81 | 137.75 | 138.45 | 14,227,571 | +1.07(+0.78%) |
Mar 23, 2021 | 138.19 | 139.83 | 136.93 | 137.39 | 18,566,864 | -1.39(-1.00%) |
Mar 22, 2021 | 140.46 | 141.53 | 138.44 | 138.78 | 21,693,620 | -3.83(-2.69%) |
Mar 19, 2021 | 142.95 | 143.34 | 138.98 | 142.61 | 59,200,580 | -2.31(-1.59%) |
Mar 18, 2021 | 144.87 | 148.63 | 144.42 | 144.92 | 23,818,586 | +2.35(+1.65%) |
Mar 17, 2021 | 142.79 | 144.21 | 140.69 | 142.56 | 15,176,426 | +1.45(+1.03%) |
Mar 16, 2021 | 141.64 | 142.11 | 139.90 | 141.11 | 13,929,789 | -1.71(-1.20%) |
Mar 15, 2021 | 143.72 | 144.25 | 141.52 | 142.82 | 13,165,558 | -0.72(-0.50%) |
Mar 12, 2021 | 144.19 | 144.90 | 142.54 | 143.54 | 13,978,584 | +1.68(+1.19%) |
Mar 11, 2021 | 141.66 | 143.54 | 140.97 | 141.85 | 12,803,786 | -0.75(-0.52%) |
Mar 10, 2021 | 139.48 | 143.55 | 139.27 | 142.60 | 15,594,250 | +3.03(+2.17%) |
Mar 09, 2021 | 139.26 | 141.79 | 137.72 | 139.57 | 17,627,152 | -0.99(-0.71%) |
Mar 08, 2021 | 140.16 | 142.90 | 138.57 | 140.56 | 18,633,338 | +1.84(+1.32%) |
Mar 05, 2021 | 140.84 | 141.09 | 136.02 | 138.72 | 20,087,628 | +0.32(+0.23%) |
Mar 04, 2021 | 140.28 | 141.91 | 136.62 | 138.40 | 21,840,724 | -2.16(-1.54%) |
Mar 03, 2021 | 139.01 | 142.46 | 138.64 | 140.56 | 15,578,463 | +2.67(+1.93%) |
Mar 02, 2021 | 137.96 | 139.52 | 137.74 | 137.89 | 15,469,848 | -0.45(-0.33%) |
Mar 01, 2021 | 137.44 | 139.15 | 136.49 | 138.34 | 16,060,583 | +3.06(+2.26%) |
Feb 26, 2021 | 138.16 | 138.69 | 134.68 | 135.28 | 21,571,484 | -3.69(-2.65%) |
Feb 25, 2021 | 141.81 | 142.39 | 138.43 | 138.97 | 19,699,976 | -1.91(-1.36%) |
Feb 24, 2021 | 137.99 | 141.34 | 137.99 | 140.88 | 16,380,067 | +2.44(+1.76%) |
Feb 23, 2021 | 139.27 | 140.01 | 137.51 | 138.44 | 17,652,216 | +1.10(+0.80%) |
Feb 22, 2021 | 135.01 | 138.06 | 134.93 | 137.34 | 12,494,141 | +1.28(+0.94%) |
Feb 19, 2021 | 134.08 | 136.82 | 134.08 | 136.06 | 13,021,478 | +2.23(+1.67%) |
Feb 18, 2021 | 132.37 | 134.01 | 131.82 | 133.83 | 11,518,178 | +0.45(+0.34%) |
Feb 17, 2021 | 132.32 | 133.64 | 131.56 | 133.38 | 11,784,034 | +0.41(+0.31%) |
Feb 16, 2021 | 131.96 | 133.58 | 130.90 | 132.97 | 13,189,668 | +3.12(+2.41%) |
Feb 12, 2021 | 127.82 | 130.17 | 127.77 | 129.84 | 9,055,974 | +1.82(+1.42%) |
Feb 11, 2021 | 128.38 | 129.20 | 127.06 | 128.02 | 10,006,049 | -0.36(-0.28%) |
Feb 10, 2021 | 128.69 | 129.49 | 127.81 | 128.38 | 11,223,636 | +0.07(+0.06%) |
Feb 09, 2021 | 128.17 | 128.67 | 127.35 | 128.31 | 9,370,819 | -0.51(-0.40%) |
Feb 08, 2021 | 127.04 | 128.97 | 127.02 | 128.82 | 11,022,045 | +1.99(+1.57%) |
Feb 05, 2021 | 128.13 | 128.22 | 126.28 | 126.83 | 10,934,399 | -0.25(-0.20%) |
Feb 04, 2021 | 124.53 | 127.46 | 124.53 | 127.08 | 13,495,940 | +2.86(+2.30%) |
Feb 03, 2021 | 122.86 | 124.79 | 122.73 | 124.22 | 11,521,433 | +1.41(+1.14%) |
Feb 02, 2021 | 121.28 | 123.53 | 120.62 | 122.82 | 13,315,965 | +3.67(+3.08%) |
Feb 01, 2021 | 118.95 | 119.56 | 118.10 | 119.15 | 12,049,310 | +0.87(+0.74%) |
Jan 29, 2021 | 120.13 | 121.08 | 117.84 | 118.28 | 16,109,288 | -1.32(-1.11%) |
Jan 28, 2021 | 119.41 | 121.49 | 118.57 | 119.60 | 14,964,996 | +2.07(+1.76%) |
Jan 27, 2021 | 119.12 | 119.36 | 117.06 | 117.53 | 19,140,740 | -3.42(-2.83%) |
Jan 26, 2021 | 122.03 | 122.41 | 120.73 | 120.95 | 12,266,714 | -0.50(-0.41%) |
Jan 25, 2021 | 121.47 | 122.41 | 119.56 | 121.45 | 15,459,094 | -1.54(-1.25%) |
Jan 22, 2021 | 121.97 | 123.54 | 121.52 | 122.98 | 14,069,640 | -0.96(-0.77%) |
Jan 21, 2021 | 124.73 | 125.16 | 123.47 | 123.94 | 14,590,199 | -1.05(-0.84%) |
Jan 20, 2021 | 126.69 | 127.01 | 124.49 | 124.99 | 17,424,638 | -1.90(-1.50%) |
Jan 19, 2021 | 128.56 | 129.34 | 126.69 | 126.89 | 21,519,256 | -0.55(-0.43%) |
Jan 15, 2021 | 126.33 | 130.21 | 125.94 | 127.44 | 30,330,904 | -2.33(-1.79%) |
Jan 14, 2021 | 129.14 | 131.22 | 128.69 | 129.77 | 20,149,750 | +0.75(+0.58%) |
Jan 13, 2021 | 127.40 | 129.42 | 126.94 | 129.01 | 16,102,937 | +0.12(+0.09%) |
Jan 12, 2021 | 128.18 | 130.22 | 127.62 | 128.89 | 19,606,634 | +2.00(+1.57%) |
Jan 11, 2021 | 123.71 | 127.04 | 123.28 | 126.90 | 17,338,374 | +1.87(+1.49%) |
Jan 08, 2021 | 124.99 | 125.34 | 123.29 | 125.03 | 13,092,624 | +0.14(+0.11%) |
Jan 07, 2021 | 124.73 | 127.03 | 124.02 | 124.89 | 23,859,458 | +3.97(+3.28%) |
Jan 06, 2021 | 119.39 | 122.05 | 117.55 | 120.92 | 27,088,924 | +5.42(+4.70%) |
Jan 05, 2021 | 114.89 | 116.10 | 113.77 | 115.50 | 14,929,575 | +0.62(+0.54%) |