Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 124.18 | 124.41 | 122.94 | 123.37 | 21,157,556 | -0.69(-0.56%) |
Mar 30, 2021 | 123.23 | 124.33 | 122.97 | 124.06 | 16,491,184 | +0.65(+0.52%) |
Mar 29, 2021 | 124.63 | 124.64 | 122.93 | 123.41 | 15,335,623 | -1.06(-0.85%) |
Mar 26, 2021 | 124.25 | 125.00 | 124.07 | 124.47 | 9,259,055 | -0.44(-0.35%) |
Mar 25, 2021 | 126.05 | 126.28 | 124.86 | 124.91 | 22,816,774 | -0.99(-0.79%) |
Mar 24, 2021 | 124.83 | 125.95 | 124.73 | 125.90 | 15,217,933 | +0.67(+0.54%) |
Mar 23, 2021 | 124.40 | 125.27 | 124.01 | 125.23 | 18,406,804 | +1.12(+0.90%) |
Mar 22, 2021 | 123.59 | 124.24 | 123.30 | 124.11 | 18,716,742 | +1.38(+1.12%) |
Mar 19, 2021 | 122.12 | 122.80 | 121.87 | 122.73 | 20,514,694 | +0.76(+0.62%) |
Mar 18, 2021 | 121.42 | 122.48 | 121.31 | 121.97 | 23,737,682 | -1.25(-1.01%) |
Mar 17, 2021 | 123.09 | 123.43 | 122.19 | 123.22 | 29,754,620 | -0.93(-0.75%) |
Mar 16, 2021 | 124.80 | 124.89 | 123.64 | 124.15 | 17,092,170 | -0.50(-0.40%) |
Mar 15, 2021 | 124.32 | 124.86 | 124.24 | 124.65 | 12,479,676 | +0.73(+0.59%) |
Mar 12, 2021 | 124.23 | 124.29 | 123.55 | 123.92 | 22,400,716 | -2.69(-2.12%) |
Mar 11, 2021 | 126.76 | 126.95 | 126.11 | 126.61 | 15,535,455 | -0.92(-0.72%) |
Mar 10, 2021 | 127.33 | 127.65 | 126.86 | 127.53 | 13,597,354 | +0.26(+0.20%) |
Mar 09, 2021 | 126.85 | 127.35 | 126.58 | 127.28 | 15,864,864 | +1.74(+1.39%) |
Mar 08, 2021 | 126.45 | 126.51 | 125.54 | 125.54 | 16,726,159 | -0.98(-0.78%) |
Mar 05, 2021 | 125.85 | 126.91 | 125.68 | 126.52 | 22,615,142 | +0.25(+0.19%) |
Mar 04, 2021 | 127.18 | 127.46 | 125.66 | 126.27 | 24,517,694 | -0.82(-0.65%) |
Mar 03, 2021 | 126.95 | 127.65 | 126.38 | 127.09 | 21,692,784 | -1.39(-1.08%) |
Mar 02, 2021 | 127.88 | 128.54 | 127.78 | 128.49 | 13,700,619 | +0.01(+0.01%) |
Mar 01, 2021 | 128.11 | 128.80 | 127.59 | 128.48 | 24,207,014 | -1.72(-1.32%) |
Feb 26, 2021 | 128.06 | 130.36 | 127.07 | 130.20 | 49,931,560 | +4.17(+3.31%) |
Feb 25, 2021 | 126.92 | 127.29 | 124.28 | 126.03 | 57,818,192 | -2.09(-1.63%) |
Feb 24, 2021 | 126.77 | 128.43 | 126.59 | 128.12 | 19,080,588 | -0.85(-0.66%) |
Feb 23, 2021 | 128.76 | 129.63 | 128.40 | 128.97 | 13,913,871 | -0.37(-0.29%) |
Feb 22, 2021 | 130.12 | 130.76 | 128.92 | 129.34 | 14,509,806 | -0.99(-0.76%) |
Feb 19, 2021 | 131.05 | 131.29 | 129.95 | 130.33 | 14,006,314 | -1.76(-1.33%) |
Feb 18, 2021 | 131.55 | 132.45 | 131.29 | 132.09 | 11,822,764 | -0.54(-0.40%) |
Feb 17, 2021 | 132.77 | 133.16 | 131.89 | 132.63 | 12,312,426 | +0.84(+0.64%) |
Feb 16, 2021 | 132.11 | 132.50 | 131.60 | 131.79 | 19,549,346 | -2.04(-1.52%) |
Feb 12, 2021 | 134.36 | 134.71 | 133.75 | 133.83 | 15,486,562 | -1.68(-1.24%) |
Feb 11, 2021 | 136.17 | 136.27 | 135.32 | 135.51 | 13,149,963 | -0.75(-0.55%) |
Feb 10, 2021 | 135.80 | 136.26 | 135.68 | 136.26 | 8,881,014 | +0.90(+0.67%) |
Feb 09, 2021 | 135.75 | 136.16 | 135.23 | 135.36 | 5,734,857 | +0.10(+0.07%) |
Feb 08, 2021 | 134.91 | 135.78 | 134.67 | 135.26 | 12,722,357 | +0.59(+0.44%) |
Feb 05, 2021 | 135.64 | 136.07 | 134.66 | 134.66 | 11,277,095 | -1.14(-0.84%) |
Feb 04, 2021 | 135.69 | 135.99 | 135.37 | 135.80 | 9,079,204 | -0.36(-0.27%) |
Feb 03, 2021 | 136.85 | 136.99 | 136.07 | 136.17 | 10,585,203 | -1.22(-0.89%) |
Feb 02, 2021 | 137.13 | 137.45 | 136.93 | 137.38 | 10,087,460 | -0.89(-0.64%) |
Feb 01, 2021 | 137.97 | 138.60 | 137.81 | 138.28 | 8,974,172 | +0.16(+0.12%) |
Jan 29, 2021 | 137.59 | 138.56 | 137.48 | 138.12 | 16,470,668 | -0.84(-0.60%) |
Jan 28, 2021 | 139.39 | 139.44 | 138.26 | 138.95 | 11,736,183 | -0.77(-0.55%) |
Jan 27, 2021 | 140.00 | 140.39 | 139.51 | 139.72 | 8,685,109 | +0.35(+0.25%) |
Jan 26, 2021 | 139.12 | 139.57 | 138.95 | 139.37 | 8,460,145 | -0.26(-0.19%) |
Jan 25, 2021 | 138.81 | 139.65 | 138.69 | 139.63 | 9,587,749 | +1.63(+1.18%) |
Jan 22, 2021 | 137.98 | 138.12 | 137.59 | 138.01 | 10,462,795 | +0.44(+0.32%) |
Jan 21, 2021 | 137.61 | 137.89 | 137.30 | 137.56 | 8,982,877 | -0.97(-0.70%) |
Jan 20, 2021 | 138.11 | 138.55 | 137.93 | 138.53 | 5,897,010 | +0.14(+0.10%) |
Jan 19, 2021 | 137.77 | 138.44 | 137.67 | 138.40 | 10,536,699 | +0.45(+0.32%) |
Jan 15, 2021 | 138.28 | 138.44 | 137.63 | 137.95 | 12,793,156 | +0.54(+0.40%) |
Jan 14, 2021 | 138.64 | 138.70 | 137.02 | 137.41 | 16,320,796 | -1.30(-0.94%) |
Jan 13, 2021 | 137.81 | 139.09 | 137.72 | 138.71 | 13,786,822 | +1.54(+1.13%) |
Jan 12, 2021 | 137.02 | 137.35 | 136.24 | 137.16 | 13,397,443 | -0.11(-0.08%) |
Jan 11, 2021 | 137.21 | 137.40 | 136.74 | 137.27 | 9,212,145 | -0.23(-0.17%) |
Jan 08, 2021 | 137.64 | 138.08 | 136.90 | 137.50 | 14,992,224 | -0.45(-0.32%) |
Jan 07, 2021 | 137.93 | 138.27 | 137.44 | 137.94 | 16,113,661 | -1.23(-0.88%) |
Jan 06, 2021 | 139.77 | 139.80 | 138.38 | 139.17 | 25,121,010 | -2.92(-2.05%) |
Jan 05, 2021 | 142.61 | 142.61 | 141.44 | 142.09 | 11,503,764 | -1.06(-0.74%) |