Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 119.27 | 121.10 | 118.77 | 119.75 | 120,600,504 | +2.21(+1.88%) |
Mar 30, 2021 | 117.75 | 118.04 | 116.53 | 117.55 | 87,282,912 | -1.46(-1.23%) |
Mar 29, 2021 | 119.27 | 120.18 | 118.36 | 119.01 | 82,396,992 | +0.18(+0.15%) |
Mar 26, 2021 | 117.99 | 119.10 | 116.59 | 118.83 | 95,952,664 | +0.61(+0.51%) |
Mar 25, 2021 | 117.20 | 119.27 | 116.67 | 118.22 | 100,735,920 | +0.49(+0.42%) |
Mar 24, 2021 | 120.41 | 120.49 | 117.72 | 117.73 | 90,159,784 | -2.40(-2.00%) |
Mar 23, 2021 | 120.91 | 121.80 | 119.75 | 120.14 | 97,309,904 | -0.83(-0.69%) |
Mar 22, 2021 | 117.97 | 121.44 | 117.90 | 120.97 | 114,051,656 | +3.33(+2.83%) |
Mar 19, 2021 | 117.55 | 119.05 | 117.33 | 117.64 | 189,260,560 | -0.53(-0.45%) |
Mar 18, 2021 | 120.47 | 120.77 | 117.96 | 118.17 | 123,762,936 | -4.15(-3.39%) |
Mar 17, 2021 | 121.62 | 123.39 | 119.94 | 122.31 | 114,062,616 | -0.79(-0.64%) |
Mar 16, 2021 | 123.23 | 124.72 | 122.27 | 123.11 | 117,417,680 | +1.55(+1.27%) |
Mar 15, 2021 | 119.03 | 121.57 | 118.06 | 121.56 | 94,361,696 | +2.90(+2.45%) |
Mar 12, 2021 | 118.04 | 118.79 | 116.82 | 118.66 | 89,867,136 | -0.91(-0.76%) |
Mar 11, 2021 | 120.14 | 120.79 | 118.88 | 119.57 | 104,811,624 | +1.94(+1.65%) |
Mar 10, 2021 | 119.30 | 119.77 | 117.11 | 117.63 | 113,999,000 | -1.08(-0.91%) |
Mar 09, 2021 | 116.70 | 119.67 | 116.46 | 118.71 | 131,741,080 | +4.63(+4.06%) |
Mar 08, 2021 | 118.56 | 118.63 | 113.93 | 114.08 | 156,983,792 | -4.96(-4.17%) |
Mar 05, 2021 | 118.61 | 119.54 | 115.27 | 119.04 | 156,841,984 | +1.27(+1.07%) |
Mar 04, 2021 | 119.36 | 121.18 | 116.29 | 117.77 | 180,827,728 | -1.89(-1.58%) |
Mar 03, 2021 | 122.36 | 123.25 | 119.45 | 119.67 | 114,665,160 | -3.00(-2.45%) |
Mar 02, 2021 | 125.89 | 126.20 | 122.56 | 122.67 | 104,055,936 | -2.62(-2.09%) |
Mar 01, 2021 | 121.32 | 125.42 | 120.38 | 125.28 | 118,303,920 | +6.40(+5.39%) |
Feb 26, 2021 | 120.19 | 122.40 | 118.82 | 118.88 | 167,851,584 | +0.26(+0.22%) |
Feb 25, 2021 | 122.23 | 123.98 | 118.18 | 118.62 | 150,235,744 | -4.27(-3.48%) |
Feb 24, 2021 | 122.49 | 123.10 | 119.83 | 122.89 | 112,906,368 | -0.50(-0.41%) |
Feb 23, 2021 | 121.33 | 124.22 | 116.07 | 123.39 | 160,996,128 | -0.14(-0.11%) |
Feb 22, 2021 | 125.50 | 127.18 | 123.14 | 123.53 | 105,679,248 | -3.79(-2.98%) |
Feb 19, 2021 | 127.69 | 128.15 | 126.27 | 127.32 | 89,422,216 | +0.16(+0.12%) |
Feb 18, 2021 | 126.67 | 127.44 | 124.91 | 127.17 | 98,588,496 | -1.11(-0.86%) |
Feb 17, 2021 | 128.68 | 129.63 | 126.93 | 128.27 | 99,897,664 | -2.30(-1.76%) |
Feb 16, 2021 | 132.83 | 133.34 | 130.19 | 130.58 | 81,820,944 | -2.14(-1.61%) |
Feb 12, 2021 | 131.72 | 132.87 | 131.07 | 132.72 | 61,348,028 | +0.24(+0.18%) |
Feb 11, 2021 | 133.24 | 133.72 | 131.15 | 132.48 | 65,437,212 | -0.26(-0.19%) |
Feb 10, 2021 | 133.80 | 134.30 | 131.76 | 132.74 | 74,317,232 | -0.61(-0.46%) |
Feb 09, 2021 | 133.94 | 135.18 | 133.19 | 133.34 | 78,075,840 | -0.88(-0.66%) |
Feb 08, 2021 | 133.36 | 134.27 | 132.27 | 134.22 | 72,559,608 | +0.15(+0.11%) |
Feb 05, 2021 | 134.66 | 134.72 | 133.20 | 134.08 | 77,207,712 | -0.42(-0.31%) |
Feb 04, 2021 | 133.43 | 134.50 | 131.75 | 134.50 | 85,747,776 | +3.38(+2.58%) |
Feb 03, 2021 | 132.90 | 132.91 | 130.79 | 131.12 | 89,805,200 | -1.03(-0.78%) |
Feb 02, 2021 | 132.87 | 133.44 | 131.77 | 132.15 | 84,715,848 | +0.83(+0.63%) |
Feb 01, 2021 | 130.93 | 132.53 | 128.17 | 131.31 | 108,262,296 | +2.13(+1.65%) |
Jan 29, 2021 | 132.97 | 133.86 | 127.47 | 129.18 | 181,344,944 | -5.02(-3.74%) |
Jan 28, 2021 | 136.58 | 139.00 | 133.82 | 134.20 | 144,933,488 | -4.87(-3.50%) |
Jan 27, 2021 | 140.41 | 141.26 | 137.45 | 139.07 | 142,098,112 | -1.08(-0.77%) |
Jan 26, 2021 | 140.57 | 141.26 | 138.39 | 140.14 | 99,748,128 | +0.23(+0.17%) |
Jan 25, 2021 | 140.06 | 142.03 | 133.66 | 139.91 | 160,674,272 | +3.77(+2.77%) |
Jan 22, 2021 | 133.41 | 136.90 | 132.18 | 136.14 | 116,922,992 | +2.15(+1.61%) |
Jan 21, 2021 | 130.98 | 136.73 | 130.78 | 133.99 | 122,698,752 | +4.74(+3.67%) |
Jan 20, 2021 | 125.95 | 129.70 | 125.84 | 129.25 | 106,054,440 | +4.11(+3.29%) |
Jan 19, 2021 | 125.09 | 126.00 | 124.27 | 125.14 | 92,242,480 | +0.67(+0.54%) |
Jan 15, 2021 | 126.07 | 127.48 | 124.32 | 124.46 | 114,000,608 | -1.73(-1.37%) |
Jan 14, 2021 | 128.04 | 128.24 | 126.05 | 126.19 | 91,943,920 | -1.94(-1.51%) |
Jan 13, 2021 | 126.05 | 128.68 | 125.78 | 128.13 | 90,319,704 | +2.05(+1.62%) |
Jan 12, 2021 | 125.79 | 126.96 | 124.19 | 126.09 | 93,701,840 | -0.18(-0.14%) |
Jan 11, 2021 | 126.47 | 127.43 | 125.79 | 126.26 | 102,544,792 | -3.01(-2.33%) |
Jan 08, 2021 | 129.64 | 129.84 | 127.49 | 129.27 | 107,421,688 | +1.11(+0.86%) |
Jan 07, 2021 | 125.66 | 128.86 | 125.17 | 128.16 | 111,349,824 | +4.23(+3.41%) |
Jan 06, 2021 | 125.03 | 128.29 | 123.72 | 123.93 | 157,950,592 | -4.32(-3.37%) |
Jan 05, 2021 | 126.17 | 128.96 | 125.72 | 128.25 | 99,413,904 | +1.57(+1.24%) |