Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 118.70 | 119.51 | 117.86 | 118.07 | 1,348,688 | -0.99(-0.83%) |
Mar 30, 2021 | 119.06 | 120.54 | 118.65 | 119.06 | 839,440 | +0.01(+0.01%) |
Mar 29, 2021 | 118.15 | 119.81 | 117.78 | 119.05 | 629,654 | +0.32(+0.27%) |
Mar 26, 2021 | 118.00 | 118.85 | 117.24 | 118.73 | 705,800 | +1.39(+1.18%) |
Mar 25, 2021 | 115.38 | 117.64 | 114.11 | 117.34 | 608,802 | +1.97(+1.71%) |
Mar 24, 2021 | 113.66 | 116.85 | 113.43 | 115.37 | 1,358,347 | +1.60(+1.41%) |
Mar 23, 2021 | 116.00 | 116.33 | 113.18 | 113.77 | 836,594 | -2.58(-2.22%) |
Mar 22, 2021 | 115.87 | 116.42 | 114.19 | 116.35 | 697,494 | +0.43(+0.37%) |
Mar 19, 2021 | 115.35 | 117.12 | 115.03 | 115.92 | 2,448,200 | +0.29(+0.25%) |
Mar 18, 2021 | 113.71 | 116.70 | 113.28 | 115.63 | 891,521 | +1.63(+1.43%) |
Mar 17, 2021 | 113.50 | 114.63 | 112.70 | 114.00 | 796,219 | +1.14(+1.01%) |
Mar 16, 2021 | 113.62 | 113.73 | 111.82 | 112.86 | 939,511 | -1.00(-0.88%) |
Mar 15, 2021 | 113.14 | 114.08 | 112.09 | 113.86 | 659,307 | +0.94(+0.83%) |
Mar 12, 2021 | 110.77 | 113.39 | 110.00 | 112.92 | 1,067,800 | +3.06(+2.79%) |
Mar 11, 2021 | 110.68 | 111.43 | 108.52 | 109.86 | 1,314,184 | -1.97(-1.76%) |
Mar 10, 2021 | 109.72 | 113.57 | 109.72 | 111.83 | 1,880,209 | +1.70(+1.54%) |
Mar 09, 2021 | 107.79 | 111.14 | 107.72 | 110.13 | 1,599,139 | +2.62(+2.44%) |
Mar 08, 2021 | 105.59 | 109.16 | 105.57 | 107.51 | 1,149,918 | +2.68(+2.56%) |
Mar 05, 2021 | 103.73 | 105.45 | 101.84 | 104.83 | 1,145,600 | +1.84(+1.79%) |
Mar 04, 2021 | 102.70 | 104.85 | 101.85 | 102.99 | 827,688 | -0.35(-0.34%) |
Mar 03, 2021 | 104.13 | 104.94 | 103.31 | 103.34 | 784,568 | -0.91(-0.87%) |
Mar 02, 2021 | 103.22 | 104.36 | 102.63 | 104.25 | 742,771 | +1.08(+1.05%) |
Mar 01, 2021 | 101.92 | 103.86 | 101.92 | 103.17 | 1,158,357 | +1.95(+1.93%) |
Feb 26, 2021 | 102.96 | 103.40 | 100.71 | 101.22 | 1,333,100 | -1.63(-1.58%) |
Feb 25, 2021 | 105.86 | 106.82 | 102.54 | 102.85 | 1,037,755 | -2.35(-2.23%) |
Feb 24, 2021 | 106.13 | 107.35 | 104.70 | 105.20 | 1,003,226 | -1.27(-1.19%) |
Feb 23, 2021 | 106.76 | 108.00 | 104.50 | 106.47 | 887,927 | +0.35(+0.33%) |
Feb 22, 2021 | 105.28 | 106.62 | 104.05 | 106.12 | 731,935 | +0.25(+0.24%) |
Feb 19, 2021 | 105.61 | 106.32 | 105.00 | 105.87 | 890,100 | +0.61(+0.58%) |
Feb 18, 2021 | 104.72 | 105.73 | 104.31 | 105.26 | 728,254 | -0.05(-0.05%) |
Feb 17, 2021 | 102.71 | 105.70 | 102.68 | 105.31 | 896,797 | +1.94(+1.88%) |
Feb 16, 2021 | 105.62 | 105.62 | 103.08 | 103.37 | 807,963 | -1.81(-1.72%) |
Feb 12, 2021 | 103.75 | 105.45 | 103.61 | 105.18 | 897,400 | +0.65(+0.62%) |
Feb 11, 2021 | 106.63 | 106.72 | 104.22 | 104.53 | 1,030,070 | -1.74(-1.64%) |
Feb 10, 2021 | 108.25 | 108.25 | 106.04 | 106.27 | 1,370,428 | -1.16(-1.08%) |
Feb 09, 2021 | 108.13 | 108.84 | 106.25 | 107.43 | 926,267 | -1.06(-0.98%) |
Feb 08, 2021 | 109.70 | 110.42 | 107.70 | 108.49 | 1,105,235 | -1.20(-1.09%) |
Feb 05, 2021 | 112.20 | 112.33 | 108.08 | 109.69 | 1,832,400 | -2.23(-1.99%) |
Feb 04, 2021 | 106.14 | 112.88 | 106.14 | 111.92 | 1,976,303 | +6.39(+6.06%) |
Feb 03, 2021 | 105.18 | 106.08 | 103.40 | 105.53 | 1,339,873 | -0.09(-0.09%) |
Feb 02, 2021 | 108.10 | 110.00 | 105.54 | 105.62 | 1,241,084 | -1.27(-1.19%) |
Feb 01, 2021 | 104.86 | 107.38 | 104.81 | 106.89 | 1,399,251 | +2.69(+2.58%) |
Jan 29, 2021 | 106.81 | 107.62 | 103.80 | 104.20 | 1,157,800 | -2.70(-2.53%) |
Jan 28, 2021 | 107.38 | 109.64 | 106.82 | 106.90 | 1,017,365 | +0.06(+0.06%) |
Jan 27, 2021 | 107.91 | 109.76 | 106.61 | 106.84 | 1,013,881 | -2.00(-1.84%) |
Jan 26, 2021 | 107.67 | 109.62 | 106.94 | 108.84 | 813,889 | +1.97(+1.84%) |
Jan 25, 2021 | 107.09 | 107.52 | 106.00 | 106.87 | 693,144 | -0.89(-0.83%) |
Jan 22, 2021 | 104.66 | 108.72 | 104.66 | 107.76 | 1,595,300 | +2.85(+2.72%) |
Jan 21, 2021 | 103.67 | 105.41 | 102.72 | 104.91 | 1,218,666 | +1.12(+1.08%) |
Jan 20, 2021 | 103.19 | 104.39 | 102.77 | 103.79 | 1,297,919 | +0.29(+0.28%) |
Jan 19, 2021 | 107.49 | 107.89 | 103.24 | 103.50 | 1,367,963 | -3.30(-3.09%) |
Jan 15, 2021 | 105.60 | 107.89 | 104.53 | 106.80 | 3,229,200 | +1.16(+1.10%) |
Jan 14, 2021 | 105.68 | 106.66 | 105.35 | 105.64 | 948,277 | +0.02(+0.02%) |
Jan 13, 2021 | 106.32 | 106.52 | 105.40 | 105.62 | 940,283 | -0.90(-0.84%) |
Jan 12, 2021 | 107.49 | 107.77 | 106.15 | 106.52 | 1,441,942 | -0.83(-0.77%) |
Jan 11, 2021 | 109.17 | 110.49 | 106.10 | 107.35 | 1,582,733 | -2.68(-2.44%) |
Jan 08, 2021 | 110.07 | 112.48 | 109.54 | 110.03 | 1,801,000 | -0.10(-0.09%) |
Jan 07, 2021 | 106.55 | 110.39 | 106.24 | 110.13 | 2,068,357 | +3.96(+3.73%) |
Jan 06, 2021 | 100.16 | 107.15 | 100.16 | 106.17 | 2,844,262 | +8.41(+8.60%) |
Jan 05, 2021 | 96.73 | 98.88 | 94.89 | 97.76 | 1,800,182 | +1.26(+1.31%) |