Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 124.18 | 124.41 | 122.94 | 123.37 | 21,157,320 | -0.69(-0.56%) |
Mar 30, 2021 | 123.23 | 124.33 | 122.97 | 124.06 | 16,491,000 | +0.65(+0.52%) |
Mar 29, 2021 | 124.63 | 124.64 | 122.93 | 123.42 | 15,335,453 | -1.06(-0.85%) |
Mar 26, 2021 | 124.25 | 125.00 | 124.07 | 124.47 | 9,258,952 | -0.44(-0.35%) |
Mar 25, 2021 | 126.05 | 126.28 | 124.86 | 124.91 | 22,816,520 | -0.99(-0.79%) |
Mar 24, 2021 | 124.84 | 125.95 | 124.74 | 125.90 | 15,217,764 | +0.67(+0.54%) |
Mar 23, 2021 | 124.40 | 125.27 | 124.01 | 125.23 | 18,406,600 | +1.12(+0.90%) |
Mar 22, 2021 | 123.59 | 124.24 | 123.30 | 124.11 | 18,716,534 | +1.38(+1.12%) |
Mar 19, 2021 | 122.12 | 122.81 | 121.87 | 122.73 | 20,514,466 | +0.76(+0.62%) |
Mar 18, 2021 | 121.42 | 122.48 | 121.31 | 121.98 | 23,737,418 | -1.25(-1.01%) |
Mar 17, 2021 | 123.10 | 123.43 | 122.19 | 123.22 | 29,754,290 | -0.93(-0.75%) |
Mar 16, 2021 | 124.80 | 124.89 | 123.64 | 124.15 | 17,091,978 | -0.50(-0.40%) |
Mar 15, 2021 | 124.32 | 124.86 | 124.24 | 124.65 | 12,479,537 | +0.73(+0.59%) |
Mar 12, 2021 | 124.23 | 124.29 | 123.55 | 123.93 | 22,400,466 | -2.69(-2.12%) |
Mar 11, 2021 | 126.76 | 126.95 | 126.11 | 126.61 | 15,535,282 | -0.92(-0.72%) |
Mar 10, 2021 | 127.33 | 127.65 | 126.86 | 127.53 | 13,597,203 | +0.25(+0.20%) |
Mar 09, 2021 | 126.85 | 127.35 | 126.58 | 127.28 | 15,864,688 | +1.74(+1.39%) |
Mar 08, 2021 | 126.45 | 126.51 | 125.54 | 125.54 | 16,725,973 | -0.98(-0.78%) |
Mar 05, 2021 | 125.85 | 126.91 | 125.68 | 126.52 | 22,614,890 | +0.25(+0.19%) |
Mar 04, 2021 | 127.18 | 127.46 | 125.66 | 126.28 | 24,517,422 | -0.82(-0.64%) |
Mar 03, 2021 | 126.95 | 127.65 | 126.39 | 127.09 | 21,692,544 | -1.39(-1.08%) |
Mar 02, 2021 | 127.88 | 128.54 | 127.78 | 128.49 | 13,700,467 | +0.01(+0.01%) |
Mar 01, 2021 | 128.12 | 128.80 | 127.60 | 128.48 | 24,206,744 | -1.72(-1.32%) |
Feb 26, 2021 | 128.06 | 130.36 | 127.07 | 130.20 | 49,931,016 | +4.17(+3.31%) |
Feb 25, 2021 | 126.92 | 127.29 | 124.28 | 126.03 | 57,817,564 | -2.09(-1.63%) |
Feb 24, 2021 | 126.77 | 128.43 | 126.60 | 128.12 | 19,080,382 | -0.85(-0.66%) |
Feb 23, 2021 | 128.76 | 129.63 | 128.40 | 128.97 | 13,913,720 | -0.37(-0.29%) |
Feb 22, 2021 | 130.12 | 130.76 | 128.93 | 129.34 | 14,509,649 | -0.99(-0.76%) |
Feb 19, 2021 | 131.05 | 131.29 | 129.96 | 130.34 | 14,006,161 | -1.76(-1.33%) |
Feb 18, 2021 | 131.56 | 132.46 | 131.29 | 132.09 | 11,822,635 | -0.54(-0.40%) |
Feb 17, 2021 | 132.77 | 133.16 | 131.89 | 132.63 | 12,312,292 | +0.84(+0.64%) |
Feb 16, 2021 | 132.11 | 132.50 | 131.60 | 131.79 | 19,549,134 | -2.04(-1.52%) |
Feb 12, 2021 | 134.37 | 134.71 | 133.76 | 133.83 | 15,486,394 | -1.68(-1.24%) |
Feb 11, 2021 | 136.17 | 136.27 | 135.32 | 135.51 | 13,149,820 | -0.75(-0.55%) |
Feb 10, 2021 | 135.80 | 136.26 | 135.68 | 136.26 | 8,880,917 | +0.90(+0.67%) |
Feb 09, 2021 | 135.75 | 136.16 | 135.23 | 135.36 | 5,734,795 | +0.10(+0.07%) |
Feb 08, 2021 | 134.91 | 135.78 | 134.68 | 135.26 | 12,722,218 | +0.59(+0.44%) |
Feb 05, 2021 | 135.64 | 136.07 | 134.66 | 134.67 | 11,276,972 | -1.14(-0.84%) |
Feb 04, 2021 | 135.69 | 135.99 | 135.37 | 135.80 | 9,079,105 | -0.36(-0.27%) |
Feb 03, 2021 | 136.85 | 137.00 | 136.08 | 136.17 | 10,585,088 | -1.22(-0.89%) |
Feb 02, 2021 | 137.13 | 137.45 | 136.93 | 137.39 | 10,087,351 | -0.89(-0.65%) |
Feb 01, 2021 | 137.97 | 138.60 | 137.81 | 138.28 | 8,974,074 | +0.16(+0.12%) |
Jan 29, 2021 | 137.59 | 138.56 | 137.48 | 138.12 | 16,470,485 | -0.84(-0.60%) |
Jan 28, 2021 | 139.39 | 139.44 | 138.26 | 138.95 | 11,736,052 | -0.77(-0.55%) |
Jan 27, 2021 | 140.00 | 140.39 | 139.51 | 139.73 | 8,685,012 | +0.35(+0.25%) |
Jan 26, 2021 | 139.12 | 139.57 | 138.95 | 139.37 | 8,460,050 | -0.26(-0.19%) |
Jan 25, 2021 | 138.81 | 139.65 | 138.69 | 139.63 | 9,587,642 | +1.63(+1.18%) |
Jan 22, 2021 | 137.98 | 138.13 | 137.59 | 138.01 | 10,462,679 | +0.45(+0.32%) |
Jan 21, 2021 | 137.61 | 137.89 | 137.30 | 137.56 | 8,982,777 | -0.97(-0.70%) |
Jan 20, 2021 | 138.11 | 138.55 | 137.93 | 138.54 | 5,896,944 | +0.14(+0.10%) |
Jan 19, 2021 | 137.77 | 138.44 | 137.67 | 138.40 | 10,536,582 | +0.44(+0.32%) |
Jan 15, 2021 | 138.28 | 138.44 | 137.64 | 137.95 | 12,793,013 | +0.55(+0.40%) |
Jan 14, 2021 | 138.65 | 138.70 | 137.02 | 137.41 | 16,320,614 | -1.30(-0.94%) |
Jan 13, 2021 | 137.81 | 139.09 | 137.73 | 138.71 | 13,786,668 | +1.54(+1.13%) |
Jan 12, 2021 | 137.02 | 137.35 | 136.24 | 137.16 | 13,397,293 | -0.11(-0.08%) |
Jan 11, 2021 | 137.21 | 137.40 | 136.75 | 137.27 | 9,212,043 | -0.23(-0.17%) |
Jan 08, 2021 | 137.65 | 138.08 | 136.90 | 137.50 | 14,992,057 | -0.44(-0.32%) |
Jan 07, 2021 | 137.93 | 138.27 | 137.44 | 137.94 | 16,113,482 | -1.23(-0.88%) |
Jan 06, 2021 | 139.77 | 139.80 | 138.38 | 139.17 | 25,120,730 | -2.92(-2.05%) |
Jan 05, 2021 | 142.62 | 142.62 | 141.44 | 142.09 | 11,503,636 | -1.06(-0.74%) |