Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 126.78 | 128.72 | 123.43 | 126.58 | 805,157 | +0.10(+0.08%) |
Mar 30, 2021 | 124.94 | 127.48 | 124.78 | 126.49 | 430,329 | +2.48(+2.00%) |
Mar 29, 2021 | 125.54 | 126.39 | 123.68 | 124.01 | 567,653 | -1.59(-1.27%) |
Mar 26, 2021 | 125.09 | 127.21 | 123.87 | 125.61 | 577,623 | +1.48(+1.19%) |
Mar 25, 2021 | 119.31 | 124.72 | 118.10 | 124.12 | 554,065 | +3.97(+3.31%) |
Mar 24, 2021 | 121.08 | 123.90 | 120.08 | 120.15 | 587,618 | +1.02(+0.86%) |
Mar 23, 2021 | 123.93 | 125.32 | 117.97 | 119.13 | 1,026,689 | -6.89(-5.47%) |
Mar 22, 2021 | 127.55 | 127.55 | 124.42 | 126.02 | 486,594 | -0.79(-0.63%) |
Mar 19, 2021 | 129.03 | 130.37 | 126.32 | 126.81 | 1,127,783 | -3.10(-2.39%) |
Mar 18, 2021 | 126.83 | 130.82 | 126.83 | 129.91 | 1,966,235 | +2.94(+2.32%) |
Mar 17, 2021 | 125.61 | 127.12 | 124.69 | 126.97 | 486,756 | +1.74(+1.39%) |
Mar 16, 2021 | 126.28 | 127.38 | 124.75 | 125.23 | 786,592 | -0.63(-0.50%) |
Mar 15, 2021 | 123.37 | 126.03 | 122.00 | 125.85 | 839,713 | +3.84(+3.15%) |
Mar 12, 2021 | 120.03 | 122.12 | 119.84 | 122.01 | 461,985 | +1.80(+1.50%) |
Mar 11, 2021 | 119.85 | 123.03 | 119.33 | 120.21 | 539,123 | +1.26(+1.06%) |
Mar 10, 2021 | 115.05 | 119.40 | 114.68 | 118.95 | 434,708 | +3.59(+3.11%) |
Mar 09, 2021 | 118.04 | 118.81 | 115.16 | 115.37 | 528,580 | -2.07(-1.76%) |
Mar 08, 2021 | 118.91 | 121.49 | 117.23 | 117.44 | 923,154 | -0.12(-0.10%) |
Mar 05, 2021 | 113.37 | 118.25 | 111.14 | 117.55 | 926,353 | +6.73(+6.08%) |
Mar 04, 2021 | 111.86 | 113.65 | 108.92 | 110.82 | 1,015,776 | -0.25(-0.22%) |
Mar 03, 2021 | 113.84 | 114.52 | 111.05 | 111.07 | 670,321 | -2.70(-2.38%) |
Mar 02, 2021 | 115.73 | 115.91 | 111.98 | 113.77 | 667,650 | -2.29(-1.97%) |
Mar 01, 2021 | 115.71 | 117.60 | 114.77 | 116.06 | 610,503 | +1.97(+1.72%) |
Feb 26, 2021 | 113.91 | 115.61 | 112.79 | 114.10 | 647,301 | +0.28(+0.25%) |
Feb 25, 2021 | 114.46 | 115.05 | 112.95 | 113.81 | 920,452 | -0.59(-0.52%) |
Feb 24, 2021 | 111.86 | 114.55 | 110.72 | 114.41 | 815,502 | +3.28(+2.95%) |
Feb 23, 2021 | 110.20 | 111.44 | 107.61 | 111.13 | 672,045 | -0.34(-0.31%) |
Feb 22, 2021 | 107.98 | 113.28 | 107.96 | 111.47 | 1,054,288 | +2.27(+2.08%) |
Feb 19, 2021 | 103.82 | 110.47 | 103.82 | 109.20 | 961,872 | +7.80(+7.69%) |
Feb 18, 2021 | 104.16 | 104.62 | 101.27 | 101.40 | 594,215 | -3.21(-3.07%) |
Feb 17, 2021 | 103.27 | 104.97 | 102.60 | 104.61 | 601,298 | +0.93(+0.90%) |
Feb 16, 2021 | 105.04 | 105.64 | 102.84 | 103.67 | 794,130 | -0.84(-0.80%) |
Feb 12, 2021 | 105.69 | 105.89 | 102.81 | 104.51 | 1,180,439 | -1.89(-1.78%) |
Feb 11, 2021 | 105.90 | 106.84 | 103.87 | 106.41 | 647,082 | +1.08(+1.03%) |
Feb 10, 2021 | 107.78 | 107.88 | 104.75 | 105.32 | 746,797 | -1.72(-1.60%) |
Feb 09, 2021 | 106.84 | 108.23 | 106.43 | 107.04 | 548,552 | -0.19(-0.17%) |
Feb 08, 2021 | 106.97 | 108.24 | 106.43 | 107.22 | 446,283 | +1.89(+1.80%) |
Feb 05, 2021 | 107.40 | 107.40 | 104.31 | 105.33 | 659,067 | -1.24(-1.16%) |
Feb 04, 2021 | 108.24 | 109.87 | 105.60 | 106.57 | 866,698 | +2.94(+2.84%) |
Feb 03, 2021 | 103.04 | 104.21 | 102.33 | 103.63 | 668,658 | +0.39(+0.37%) |
Feb 02, 2021 | 102.19 | 104.40 | 102.09 | 103.25 | 619,751 | +2.38(+2.36%) |
Feb 01, 2021 | 98.68 | 101.35 | 97.67 | 100.87 | 1,042,056 | +3.27(+3.35%) |
Jan 29, 2021 | 98.21 | 98.89 | 95.98 | 97.60 | 916,444 | -1.35(-1.36%) |
Jan 28, 2021 | 93.08 | 99.41 | 92.60 | 98.94 | 1,315,224 | +8.47(+9.37%) |
Jan 27, 2021 | 95.85 | 95.94 | 89.49 | 90.47 | 1,010,609 | -7.28(-7.45%) |
Jan 26, 2021 | 99.75 | 99.75 | 97.55 | 97.75 | 413,835 | -0.94(-0.95%) |
Jan 25, 2021 | 100.15 | 101.19 | 97.85 | 98.69 | 963,715 | -1.72(-1.71%) |
Jan 22, 2021 | 100.10 | 101.38 | 99.68 | 100.40 | 802,585 | -0.86(-0.85%) |
Jan 21, 2021 | 102.51 | 102.51 | 100.73 | 101.27 | 611,894 | -0.41(-0.41%) |
Jan 20, 2021 | 102.45 | 102.79 | 100.67 | 101.68 | 681,446 | -0.33(-0.32%) |
Jan 19, 2021 | 101.10 | 103.23 | 101.10 | 102.00 | 689,635 | +1.57(+1.56%) |
Jan 15, 2021 | 101.84 | 101.84 | 98.85 | 100.44 | 460,324 | -1.88(-1.84%) |
Jan 14, 2021 | 101.90 | 103.94 | 100.93 | 102.32 | 833,335 | +1.41(+1.40%) |
Jan 13, 2021 | 101.15 | 102.25 | 100.63 | 100.91 | 926,470 | +0.03(+0.03%) |
Jan 12, 2021 | 100.36 | 101.57 | 99.05 | 100.89 | 1,322,136 | +0.19(+0.18%) |
Jan 11, 2021 | 97.18 | 100.86 | 96.80 | 100.70 | 1,136,973 | +2.06(+2.09%) |
Jan 08, 2021 | 100.94 | 101.76 | 97.09 | 98.64 | 544,412 | -2.39(-2.36%) |
Jan 07, 2021 | 97.62 | 101.12 | 96.81 | 101.03 | 798,525 | +4.30(+4.44%) |
Jan 06, 2021 | 94.01 | 98.08 | 94.01 | 96.73 | 1,100,624 | +3.92(+4.23%) |
Jan 05, 2021 | 89.78 | 93.38 | 89.78 | 92.81 | 1,451,220 | +2.60(+2.88%) |