Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 126.46 | 131.84 | 125.52 | 130.00 | 19,095,884 | +6.66(+5.40%) |
Mar 30, 2021 | 121.52 | 124.45 | 120.52 | 123.34 | 8,190,364 | +1.02(+0.84%) |
Mar 29, 2021 | 123.61 | 124.38 | 120.14 | 122.32 | 10,831,540 | -2.85(-2.28%) |
Mar 26, 2021 | 116.44 | 125.50 | 115.96 | 125.17 | 14,426,146 | +8.68(+7.45%) |
Mar 25, 2021 | 115.56 | 117.23 | 113.08 | 116.49 | 10,664,759 | -1.34(-1.14%) |
Mar 24, 2021 | 119.34 | 122.41 | 117.17 | 117.83 | 20,809,776 | +4.59(+4.06%) |
Mar 23, 2021 | 116.67 | 116.96 | 112.44 | 113.24 | 8,484,817 | -2.87(-2.47%) |
Mar 22, 2021 | 114.43 | 118.20 | 113.81 | 116.11 | 11,630,026 | +4.35(+3.89%) |
Mar 19, 2021 | 111.42 | 113.90 | 109.11 | 111.76 | 13,406,329 | +0.56(+0.51%) |
Mar 18, 2021 | 114.68 | 115.58 | 111.03 | 111.20 | 9,294,284 | -5.47(-4.69%) |
Mar 17, 2021 | 113.06 | 117.87 | 111.80 | 116.67 | 8,572,706 | +1.36(+1.18%) |
Mar 16, 2021 | 113.87 | 118.00 | 113.77 | 115.30 | 10,667,142 | +3.52(+3.15%) |
Mar 15, 2021 | 111.54 | 112.31 | 110.05 | 111.78 | 7,262,736 | +0.57(+0.52%) |
Mar 12, 2021 | 111.46 | 113.31 | 110.27 | 111.21 | 7,631,924 | -2.82(-2.47%) |
Mar 11, 2021 | 114.10 | 114.67 | 112.52 | 114.03 | 7,927,631 | +4.39(+4.00%) |
Mar 10, 2021 | 112.86 | 113.36 | 109.54 | 109.64 | 9,061,574 | -1.50(-1.35%) |
Mar 09, 2021 | 107.28 | 111.85 | 106.46 | 111.14 | 12,371,138 | +8.31(+8.08%) |
Mar 08, 2021 | 109.76 | 111.04 | 102.65 | 102.83 | 12,420,197 | -7.56(-6.85%) |
Mar 05, 2021 | 108.58 | 111.25 | 102.80 | 110.39 | 10,238,967 | +5.07(+4.81%) |
Mar 04, 2021 | 112.23 | 113.35 | 104.24 | 105.32 | 12,754,107 | -7.01(-6.24%) |
Mar 03, 2021 | 115.09 | 116.62 | 111.99 | 112.33 | 7,447,216 | -2.00(-1.75%) |
Mar 02, 2021 | 118.55 | 118.62 | 114.08 | 114.33 | 6,679,021 | -4.62(-3.88%) |
Mar 01, 2021 | 117.91 | 119.17 | 116.24 | 118.95 | 7,197,194 | +3.95(+3.43%) |
Feb 26, 2021 | 113.39 | 117.00 | 110.38 | 115.00 | 11,948,905 | +4.15(+3.74%) |
Feb 25, 2021 | 117.90 | 117.95 | 110.53 | 110.86 | 11,656,760 | -8.64(-7.23%) |
Feb 24, 2021 | 111.95 | 119.70 | 111.33 | 119.50 | 10,370,082 | +6.70(+5.94%) |
Feb 23, 2021 | 109.54 | 114.40 | 107.50 | 112.79 | 9,663,291 | +0.88(+0.79%) |
Feb 22, 2021 | 114.57 | 116.42 | 111.32 | 111.91 | 8,077,309 | -4.11(-3.54%) |
Feb 19, 2021 | 118.11 | 120.91 | 115.47 | 116.02 | 21,679,002 | +5.86(+5.32%) |
Feb 18, 2021 | 110.71 | 112.30 | 109.20 | 110.16 | 8,426,107 | -2.22(-1.97%) |
Feb 17, 2021 | 113.10 | 113.69 | 108.86 | 112.38 | 7,442,608 | -2.56(-2.23%) |
Feb 16, 2021 | 115.09 | 117.64 | 114.30 | 114.94 | 9,530,199 | +1.60(+1.41%) |
Feb 12, 2021 | 109.74 | 114.42 | 108.47 | 113.34 | 8,399,518 | +3.59(+3.27%) |
Feb 11, 2021 | 104.33 | 111.00 | 104.20 | 109.74 | 12,497,052 | +6.91(+6.72%) |
Feb 10, 2021 | 103.86 | 105.08 | 102.00 | 102.83 | 5,145,146 | +0.49(+0.47%) |
Feb 09, 2021 | 103.15 | 104.27 | 101.76 | 102.34 | 5,938,632 | -0.79(-0.76%) |
Feb 08, 2021 | 98.91 | 103.19 | 98.83 | 103.13 | 6,814,688 | +5.32(+5.44%) |
Feb 05, 2021 | 101.84 | 102.17 | 97.79 | 97.81 | 6,537,649 | -2.46(-2.45%) |
Feb 04, 2021 | 97.32 | 100.74 | 97.32 | 100.26 | 6,543,305 | +3.27(+3.37%) |
Feb 03, 2021 | 101.31 | 101.40 | 96.94 | 96.99 | 5,556,101 | -3.61(-3.59%) |
Feb 02, 2021 | 100.02 | 100.94 | 98.84 | 100.60 | 5,258,410 | +2.31(+2.35%) |
Feb 01, 2021 | 96.39 | 99.21 | 94.86 | 98.29 | 9,349,249 | +4.40(+4.69%) |
Jan 29, 2021 | 97.05 | 97.56 | 93.30 | 93.89 | 8,179,166 | -4.34(-4.42%) |
Jan 28, 2021 | 98.27 | 100.37 | 97.09 | 98.23 | 7,651,370 | +2.50(+2.61%) |
Jan 27, 2021 | 99.16 | 101.06 | 95.25 | 95.74 | 10,067,452 | -6.75(-6.59%) |
Jan 26, 2021 | 105.71 | 105.75 | 102.24 | 102.49 | 6,203,583 | -2.52(-2.40%) |
Jan 25, 2021 | 104.41 | 106.93 | 103.92 | 105.00 | 8,687,940 | +1.74(+1.68%) |
Jan 22, 2021 | 104.94 | 106.59 | 103.19 | 103.27 | 6,391,846 | -1.59(-1.52%) |
Jan 21, 2021 | 105.97 | 106.13 | 103.21 | 104.86 | 7,484,914 | +0.13(+0.12%) |
Jan 20, 2021 | 106.94 | 107.68 | 102.13 | 104.73 | 10,213,835 | -1.34(-1.26%) |
Jan 19, 2021 | 102.07 | 106.42 | 101.38 | 106.07 | 9,638,045 | +5.91(+5.90%) |
Jan 15, 2021 | 102.13 | 102.38 | 98.23 | 100.17 | 9,247,769 | -2.58(-2.51%) |
Jan 14, 2021 | 99.87 | 103.53 | 99.74 | 102.75 | 12,005,598 | +7.53(+7.90%) |
Jan 13, 2021 | 97.59 | 97.59 | 95.14 | 95.22 | 5,465,328 | -1.90(-1.96%) |
Jan 12, 2021 | 95.69 | 97.96 | 95.37 | 97.13 | 7,396,199 | +1.99(+2.09%) |
Jan 11, 2021 | 91.89 | 95.47 | 91.47 | 95.14 | 8,605,533 | +2.33(+2.51%) |
Jan 08, 2021 | 93.51 | 94.98 | 92.14 | 92.81 | 9,328,599 | +0.97(+1.06%) |
Jan 07, 2021 | 89.47 | 92.32 | 89.34 | 91.83 | 9,041,661 | +3.62(+4.11%) |
Jan 06, 2021 | 85.75 | 89.25 | 85.74 | 88.21 | 10,107,056 | +1.19(+1.37%) |
Jan 05, 2021 | 83.91 | 87.04 | 83.91 | 87.02 | 7,192,336 | +2.65(+3.14%) |