Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 129.30 | 130.50 | 126.69 | 127.98 | 309,890 | -1.53(-1.18%) |
Mar 30, 2021 | 127.98 | 129.98 | 127.03 | 129.51 | 361,147 | +2.89(+2.28%) |
Mar 29, 2021 | 129.28 | 131.34 | 125.50 | 126.62 | 531,500 | -2.65(-2.05%) |
Mar 26, 2021 | 133.49 | 133.49 | 123.97 | 129.28 | 808,142 | -3.78(-2.84%) |
Mar 25, 2021 | 123.81 | 133.31 | 123.13 | 133.06 | 791,337 | +4.18(+3.25%) |
Mar 24, 2021 | 137.16 | 137.58 | 128.55 | 128.87 | 746,908 | -7.17(-5.27%) |
Mar 23, 2021 | 139.34 | 141.15 | 134.45 | 136.05 | 572,972 | -5.07(-3.59%) |
Mar 22, 2021 | 141.40 | 142.86 | 138.53 | 141.11 | 470,698 | +0.77(+0.55%) |
Mar 19, 2021 | 141.60 | 142.63 | 138.07 | 140.34 | 897,899 | -2.05(-1.44%) |
Mar 18, 2021 | 146.80 | 149.12 | 141.26 | 142.39 | 563,229 | -3.76(-2.58%) |
Mar 17, 2021 | 144.27 | 146.24 | 140.97 | 146.15 | 530,043 | +1.61(+1.12%) |
Mar 16, 2021 | 144.28 | 145.95 | 142.96 | 144.54 | 731,535 | +1.03(+0.72%) |
Mar 15, 2021 | 141.62 | 143.93 | 140.78 | 143.51 | 416,536 | +1.74(+1.23%) |
Mar 12, 2021 | 141.41 | 143.39 | 139.10 | 141.77 | 575,081 | +1.16(+0.82%) |
Mar 11, 2021 | 138.20 | 141.10 | 135.95 | 140.61 | 260,852 | +2.23(+1.61%) |
Mar 10, 2021 | 138.73 | 142.32 | 137.23 | 138.38 | 390,951 | +1.57(+1.15%) |
Mar 09, 2021 | 138.14 | 139.72 | 135.98 | 136.81 | 779,021 | -1.28(-0.93%) |
Mar 08, 2021 | 138.98 | 140.06 | 135.84 | 138.10 | 734,094 | +1.02(+0.74%) |
Mar 05, 2021 | 132.89 | 137.61 | 131.31 | 137.08 | 822,187 | +5.37(+4.08%) |
Mar 04, 2021 | 132.15 | 135.96 | 129.88 | 131.71 | 733,142 | -1.48(-1.11%) |
Mar 03, 2021 | 129.31 | 134.47 | 129.31 | 133.19 | 646,170 | +4.73(+3.68%) |
Mar 02, 2021 | 130.36 | 131.22 | 127.97 | 128.46 | 530,318 | -2.97(-2.26%) |
Mar 01, 2021 | 127.17 | 131.84 | 126.45 | 131.43 | 558,189 | +6.07(+4.84%) |
Feb 26, 2021 | 119.75 | 128.23 | 119.63 | 125.36 | 723,213 | +5.95(+4.98%) |
Feb 25, 2021 | 127.19 | 127.65 | 119.02 | 119.41 | 643,222 | -7.23(-5.71%) |
Feb 24, 2021 | 130.75 | 132.88 | 125.49 | 126.63 | 1,105,709 | -1.26(-0.98%) |
Feb 23, 2021 | 121.11 | 129.32 | 118.38 | 127.89 | 1,251,658 | +10.78(+9.21%) |
Feb 22, 2021 | 113.92 | 119.09 | 113.47 | 117.11 | 677,034 | +3.54(+3.11%) |
Feb 19, 2021 | 113.88 | 115.64 | 113.44 | 113.57 | 494,980 | +0.03(+0.02%) |
Feb 18, 2021 | 113.03 | 114.85 | 112.91 | 113.55 | 283,832 | -0.53(-0.46%) |
Feb 17, 2021 | 115.74 | 116.36 | 113.96 | 114.07 | 419,310 | -2.00(-1.72%) |
Feb 16, 2021 | 117.56 | 118.12 | 115.73 | 116.07 | 364,695 | -1.54(-1.31%) |
Feb 12, 2021 | 114.71 | 118.27 | 114.71 | 117.61 | 329,840 | +2.15(+1.86%) |
Feb 11, 2021 | 113.64 | 115.59 | 113.02 | 115.46 | 265,554 | +1.76(+1.55%) |
Feb 10, 2021 | 114.62 | 115.58 | 112.43 | 113.70 | 297,920 | -0.68(-0.59%) |
Feb 09, 2021 | 110.57 | 114.64 | 109.82 | 114.38 | 364,115 | +3.48(+3.14%) |
Feb 08, 2021 | 114.10 | 114.40 | 110.81 | 110.90 | 466,095 | -2.84(-2.49%) |
Feb 05, 2021 | 117.81 | 118.72 | 113.32 | 113.74 | 1,047,045 | -2.83(-2.43%) |
Feb 04, 2021 | 112.30 | 116.75 | 112.15 | 116.56 | 527,071 | +4.89(+4.38%) |
Feb 03, 2021 | 108.75 | 111.73 | 107.98 | 111.67 | 494,146 | +2.92(+2.68%) |
Feb 02, 2021 | 110.03 | 110.76 | 106.54 | 108.75 | 516,527 | -0.26(-0.24%) |
Feb 01, 2021 | 104.03 | 109.13 | 103.20 | 109.02 | 568,175 | +6.00(+5.82%) |
Jan 29, 2021 | 106.97 | 108.27 | 101.87 | 103.02 | 537,922 | -3.14(-2.95%) |
Jan 28, 2021 | 101.23 | 107.26 | 101.23 | 106.15 | 813,506 | +6.98(+7.04%) |
Jan 27, 2021 | 101.91 | 104.73 | 98.35 | 99.17 | 1,001,519 | -4.00(-3.87%) |
Jan 26, 2021 | 100.26 | 104.82 | 100.22 | 103.17 | 937,172 | +3.17(+3.17%) |
Jan 25, 2021 | 97.88 | 100.06 | 97.11 | 100.00 | 775,163 | +2.12(+2.17%) |
Jan 22, 2021 | 97.58 | 98.66 | 97.25 | 97.88 | 404,186 | -1.24(-1.25%) |
Jan 21, 2021 | 100.09 | 102.04 | 97.93 | 99.12 | 294,461 | -0.82(-0.82%) |
Jan 20, 2021 | 103.02 | 103.98 | 99.69 | 99.93 | 362,842 | -1.58(-1.55%) |
Jan 19, 2021 | 101.57 | 102.00 | 98.87 | 101.51 | 347,353 | +0.60(+0.59%) |
Jan 15, 2021 | 99.61 | 101.95 | 96.67 | 100.91 | 446,889 | +0.28(+0.28%) |
Jan 14, 2021 | 101.18 | 103.56 | 99.12 | 100.63 | 363,808 | +0.21(+0.21%) |
Jan 13, 2021 | 103.70 | 103.96 | 98.87 | 100.42 | 342,875 | -3.44(-3.32%) |
Jan 12, 2021 | 104.58 | 105.31 | 103.36 | 103.87 | 278,575 | -0.44(-0.43%) |
Jan 11, 2021 | 101.50 | 104.83 | 101.50 | 104.31 | 235,411 | +1.62(+1.58%) |
Jan 08, 2021 | 103.51 | 103.56 | 100.86 | 102.69 | 344,932 | -0.45(-0.44%) |
Jan 07, 2021 | 106.03 | 106.24 | 102.60 | 103.14 | 418,575 | -2.28(-2.16%) |
Jan 06, 2021 | 99.00 | 106.02 | 99.00 | 105.42 | 750,621 | +6.68(+6.76%) |
Jan 05, 2021 | 97.25 | 100.14 | 97.25 | 98.74 | 358,086 | +1.02(+1.04%) |