Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 126.69 | 132.08 | 125.75 | 130.23 | 19,061,132 | +6.67(+5.40%) |
Mar 30, 2021 | 121.74 | 124.68 | 120.74 | 123.56 | 8,175,459 | +1.02(+0.84%) |
Mar 29, 2021 | 123.84 | 124.61 | 120.36 | 122.54 | 10,811,829 | -2.86(-2.28%) |
Mar 26, 2021 | 116.65 | 125.73 | 116.17 | 125.40 | 14,399,892 | +8.70(+7.45%) |
Mar 25, 2021 | 115.77 | 117.44 | 113.29 | 116.70 | 10,645,351 | -1.34(-1.14%) |
Mar 24, 2021 | 119.56 | 122.63 | 117.38 | 118.05 | 20,771,906 | +4.60(+4.06%) |
Mar 23, 2021 | 116.88 | 117.17 | 112.65 | 113.45 | 8,469,376 | -2.88(-2.47%) |
Mar 22, 2021 | 114.64 | 118.42 | 114.02 | 116.32 | 11,608,861 | +4.36(+3.89%) |
Mar 19, 2021 | 111.62 | 114.11 | 109.31 | 111.97 | 13,381,932 | +0.57(+0.51%) |
Mar 18, 2021 | 114.89 | 115.79 | 111.23 | 111.40 | 9,277,370 | -5.48(-4.69%) |
Mar 17, 2021 | 113.26 | 118.09 | 112.00 | 116.88 | 8,557,105 | +1.36(+1.18%) |
Mar 16, 2021 | 114.08 | 118.21 | 113.97 | 115.51 | 10,647,730 | +3.53(+3.15%) |
Mar 15, 2021 | 111.74 | 112.52 | 110.25 | 111.98 | 7,249,519 | +0.57(+0.52%) |
Mar 12, 2021 | 111.66 | 113.52 | 110.47 | 111.41 | 7,618,035 | -2.83(-2.47%) |
Mar 11, 2021 | 114.30 | 114.88 | 112.72 | 114.24 | 7,913,204 | +4.40(+4.00%) |
Mar 10, 2021 | 113.07 | 113.56 | 109.74 | 109.84 | 9,045,083 | -1.50(-1.35%) |
Mar 09, 2021 | 107.48 | 112.05 | 106.65 | 111.34 | 12,348,625 | +8.32(+8.08%) |
Mar 08, 2021 | 109.96 | 111.24 | 102.84 | 103.02 | 12,397,595 | -7.57(-6.85%) |
Mar 05, 2021 | 108.78 | 111.46 | 102.99 | 110.59 | 10,220,334 | +5.08(+4.81%) |
Mar 04, 2021 | 112.43 | 113.55 | 104.43 | 105.51 | 12,730,896 | -7.02(-6.24%) |
Mar 03, 2021 | 115.30 | 116.83 | 112.20 | 112.53 | 7,433,664 | -2.01(-1.75%) |
Mar 02, 2021 | 118.77 | 118.84 | 114.28 | 114.54 | 6,666,866 | -4.63(-3.89%) |
Mar 01, 2021 | 118.12 | 119.39 | 116.45 | 119.17 | 7,184,096 | +3.96(+3.43%) |
Feb 26, 2021 | 113.59 | 117.22 | 110.58 | 115.21 | 11,927,160 | +4.15(+3.74%) |
Feb 25, 2021 | 118.12 | 118.16 | 110.74 | 111.06 | 11,635,547 | -8.66(-7.23%) |
Feb 24, 2021 | 112.15 | 119.92 | 111.54 | 119.71 | 10,351,210 | +6.72(+5.94%) |
Feb 23, 2021 | 109.74 | 114.61 | 107.69 | 113.00 | 9,645,705 | +0.89(+0.79%) |
Feb 22, 2021 | 114.78 | 116.63 | 111.52 | 112.11 | 8,062,609 | -4.11(-3.54%) |
Feb 19, 2021 | 118.32 | 121.13 | 115.68 | 116.23 | 21,639,550 | +5.87(+5.32%) |
Feb 18, 2021 | 110.92 | 112.50 | 109.40 | 110.36 | 8,410,773 | -2.22(-1.97%) |
Feb 17, 2021 | 113.31 | 113.89 | 109.06 | 112.58 | 7,429,063 | -2.57(-2.23%) |
Feb 16, 2021 | 115.30 | 117.85 | 114.51 | 115.15 | 9,512,856 | +1.60(+1.41%) |
Feb 12, 2021 | 109.94 | 114.63 | 108.67 | 113.54 | 8,384,232 | +3.60(+3.27%) |
Feb 11, 2021 | 104.52 | 111.21 | 104.39 | 109.94 | 12,474,310 | +6.93(+6.73%) |
Feb 10, 2021 | 104.05 | 105.27 | 102.19 | 103.02 | 5,135,782 | +0.49(+0.47%) |
Feb 09, 2021 | 103.34 | 104.45 | 101.94 | 102.53 | 5,927,825 | -0.79(-0.76%) |
Feb 08, 2021 | 99.09 | 103.38 | 99.01 | 103.32 | 6,802,286 | +5.33(+5.44%) |
Feb 05, 2021 | 102.02 | 102.35 | 97.97 | 97.99 | 6,525,751 | -2.46(-2.45%) |
Feb 04, 2021 | 97.50 | 100.92 | 97.50 | 100.45 | 6,531,397 | +3.28(+3.37%) |
Feb 03, 2021 | 101.50 | 101.58 | 97.12 | 97.17 | 5,545,989 | -3.62(-3.59%) |
Feb 02, 2021 | 100.20 | 101.13 | 99.02 | 100.79 | 5,248,840 | +2.32(+2.35%) |
Feb 01, 2021 | 96.56 | 99.39 | 95.04 | 98.47 | 9,332,235 | +4.41(+4.69%) |
Jan 29, 2021 | 97.23 | 97.74 | 93.47 | 94.06 | 8,164,281 | -4.35(-4.42%) |
Jan 28, 2021 | 98.45 | 100.55 | 97.27 | 98.41 | 7,637,446 | +2.50(+2.61%) |
Jan 27, 2021 | 99.34 | 101.25 | 95.43 | 95.91 | 10,049,130 | -6.76(-6.59%) |
Jan 26, 2021 | 105.91 | 105.94 | 102.42 | 102.67 | 6,192,294 | -2.52(-2.40%) |
Jan 25, 2021 | 104.60 | 107.12 | 104.11 | 105.19 | 8,672,129 | +1.74(+1.68%) |
Jan 22, 2021 | 105.13 | 106.78 | 103.38 | 103.45 | 6,380,214 | -1.60(-1.52%) |
Jan 21, 2021 | 106.16 | 106.32 | 103.39 | 105.05 | 7,471,293 | +0.13(+0.12%) |
Jan 20, 2021 | 107.13 | 107.88 | 102.31 | 104.92 | 10,195,247 | -1.34(-1.26%) |
Jan 19, 2021 | 102.26 | 106.61 | 101.57 | 106.27 | 9,620,505 | +5.92(+5.89%) |
Jan 15, 2021 | 102.31 | 102.57 | 98.41 | 100.35 | 9,230,939 | -2.59(-2.51%) |
Jan 14, 2021 | 100.05 | 103.72 | 99.92 | 102.94 | 11,983,750 | +7.54(+7.90%) |
Jan 13, 2021 | 97.77 | 97.77 | 95.31 | 95.40 | 5,455,382 | -1.91(-1.96%) |
Jan 12, 2021 | 95.86 | 98.14 | 95.54 | 97.30 | 7,382,739 | +1.99(+2.09%) |
Jan 11, 2021 | 92.06 | 95.64 | 91.63 | 95.31 | 8,589,873 | +2.34(+2.51%) |
Jan 08, 2021 | 93.68 | 95.15 | 92.31 | 92.97 | 9,311,622 | +0.97(+1.06%) |
Jan 07, 2021 | 89.64 | 92.49 | 89.50 | 92.00 | 9,025,206 | +3.63(+4.11%) |
Jan 06, 2021 | 85.90 | 89.41 | 85.89 | 88.37 | 10,088,663 | +1.20(+1.37%) |
Jan 05, 2021 | 84.06 | 87.20 | 84.06 | 87.18 | 7,179,247 | +2.66(+3.14%) |