Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 137.71 | 140.81 | 137.44 | 139.76 | 6,033,474 | +3.33(+2.44%) |
Mar 30, 2021 | 135.67 | 136.71 | 134.81 | 136.42 | 4,309,515 | -0.33(-0.24%) |
Mar 29, 2021 | 137.58 | 138.11 | 135.11 | 136.75 | 6,613,514 | -2.13(-1.53%) |
Mar 26, 2021 | 132.45 | 139.13 | 132.36 | 138.88 | 6,566,948 | +6.53(+4.94%) |
Mar 25, 2021 | 130.16 | 132.99 | 128.82 | 132.35 | 5,640,191 | -0.03(-0.02%) |
Mar 24, 2021 | 136.45 | 137.00 | 132.31 | 132.37 | 6,680,275 | -1.84(-1.37%) |
Mar 23, 2021 | 138.37 | 138.61 | 133.59 | 134.21 | 5,705,416 | -3.62(-2.63%) |
Mar 22, 2021 | 136.64 | 139.45 | 136.12 | 137.84 | 3,166,915 | +2.86(+2.12%) |
Mar 19, 2021 | 133.60 | 136.17 | 131.90 | 134.98 | 6,692,801 | +1.65(+1.24%) |
Mar 18, 2021 | 137.16 | 137.43 | 133.18 | 133.33 | 6,122,390 | -5.75(-4.14%) |
Mar 17, 2021 | 135.46 | 140.18 | 134.43 | 139.09 | 5,840,620 | +1.73(+1.26%) |
Mar 16, 2021 | 137.21 | 139.54 | 136.56 | 137.36 | 6,863,941 | +1.75(+1.29%) |
Mar 15, 2021 | 133.52 | 135.79 | 132.55 | 135.61 | 3,941,205 | +2.80(+2.11%) |
Mar 12, 2021 | 131.76 | 133.05 | 130.82 | 132.81 | 3,190,821 | -1.42(-1.06%) |
Mar 11, 2021 | 132.63 | 134.99 | 131.93 | 134.22 | 3,730,133 | +5.42(+4.21%) |
Mar 10, 2021 | 133.54 | 133.58 | 128.80 | 128.80 | 4,114,137 | -2.48(-1.89%) |
Mar 09, 2021 | 128.08 | 132.16 | 127.70 | 131.28 | 4,177,935 | +7.68(+6.21%) |
Mar 08, 2021 | 130.48 | 131.01 | 123.55 | 123.60 | 7,430,606 | -7.05(-5.40%) |
Mar 05, 2021 | 129.76 | 131.09 | 123.71 | 130.65 | 6,383,160 | +3.81(+3.00%) |
Mar 04, 2021 | 132.83 | 133.45 | 124.96 | 126.84 | 7,311,898 | -6.41(-4.81%) |
Mar 03, 2021 | 137.61 | 137.91 | 132.01 | 133.26 | 4,463,194 | -4.21(-3.06%) |
Mar 02, 2021 | 142.29 | 142.29 | 137.31 | 137.46 | 3,209,205 | -4.25(-3.00%) |
Mar 01, 2021 | 139.42 | 141.86 | 138.36 | 141.71 | 2,345,385 | +4.38(+3.19%) |
Feb 26, 2021 | 136.48 | 138.60 | 133.76 | 137.34 | 4,612,741 | +3.06(+2.28%) |
Feb 25, 2021 | 140.73 | 141.66 | 133.72 | 134.28 | 5,352,449 | -8.11(-5.70%) |
Feb 24, 2021 | 137.05 | 142.54 | 135.82 | 142.39 | 3,181,316 | +4.47(+3.24%) |
Feb 23, 2021 | 136.40 | 138.95 | 132.45 | 137.91 | 4,076,974 | -1.04(-0.75%) |
Feb 22, 2021 | 142.31 | 143.31 | 138.47 | 138.96 | 2,681,006 | -5.22(-3.62%) |
Feb 19, 2021 | 142.92 | 145.04 | 142.63 | 144.18 | 2,281,022 | +3.39(+2.41%) |
Feb 18, 2021 | 140.49 | 141.44 | 139.03 | 140.79 | 2,276,724 | -1.46(-1.03%) |
Feb 17, 2021 | 143.06 | 144.02 | 140.30 | 142.25 | 2,818,380 | -2.48(-1.71%) |
Feb 16, 2021 | 145.45 | 146.25 | 144.11 | 144.73 | 3,184,877 | +0.72(+0.50%) |
Feb 12, 2021 | 141.83 | 144.29 | 141.10 | 144.01 | 1,948,613 | +1.76(+1.24%) |
Feb 11, 2021 | 138.62 | 142.35 | 138.62 | 142.25 | 2,133,885 | +4.76(+3.46%) |
Feb 10, 2021 | 138.35 | 139.07 | 135.72 | 137.49 | 2,246,321 | +0.27(+0.20%) |
Feb 09, 2021 | 137.22 | 138.19 | 136.45 | 137.22 | 1,399,899 | -0.41(-0.29%) |
Feb 08, 2021 | 134.51 | 137.72 | 134.51 | 137.62 | 1,969,183 | +4.01(+3.00%) |
Feb 05, 2021 | 135.54 | 135.54 | 133.41 | 133.61 | 1,479,902 | -0.92(-0.68%) |
Feb 04, 2021 | 133.02 | 134.64 | 132.08 | 134.53 | 1,854,054 | +1.09(+0.82%) |
Feb 03, 2021 | 136.73 | 137.12 | 133.08 | 133.44 | 2,784,945 | -2.77(-2.03%) |
Feb 02, 2021 | 136.27 | 136.38 | 134.37 | 136.21 | 2,458,222 | +2.17(+1.62%) |
Feb 01, 2021 | 131.14 | 134.44 | 130.70 | 134.03 | 1,943,438 | +5.09(+3.95%) |
Jan 29, 2021 | 131.53 | 132.14 | 128.51 | 128.94 | 2,794,359 | -2.29(-1.75%) |
Jan 28, 2021 | 131.00 | 133.11 | 129.97 | 131.23 | 3,409,940 | +2.82(+2.19%) |
Jan 27, 2021 | 133.08 | 133.10 | 127.89 | 128.41 | 5,452,558 | -7.03(-5.19%) |
Jan 26, 2021 | 137.75 | 137.75 | 135.43 | 135.44 | 1,236,563 | -2.24(-1.62%) |
Jan 25, 2021 | 138.63 | 138.99 | 135.03 | 137.68 | 1,703,417 | +0.20(+0.14%) |
Jan 22, 2021 | 138.72 | 139.32 | 137.41 | 137.48 | 1,687,847 | -2.37(-1.70%) |
Jan 21, 2021 | 139.17 | 140.41 | 137.73 | 139.85 | 2,572,677 | +1.99(+1.45%) |
Jan 20, 2021 | 139.86 | 140.33 | 137.54 | 137.86 | 1,871,537 | -0.49(-0.36%) |
Jan 19, 2021 | 135.97 | 138.45 | 135.65 | 138.35 | 2,544,636 | +4.59(+3.43%) |
Jan 15, 2021 | 136.39 | 136.54 | 133.00 | 133.76 | 2,432,504 | -2.78(-2.03%) |
Jan 14, 2021 | 135.37 | 138.11 | 135.37 | 136.54 | 1,769,246 | +2.83(+2.12%) |
Jan 13, 2021 | 134.73 | 135.02 | 133.18 | 133.71 | 1,214,315 | +0.22(+0.16%) |
Jan 12, 2021 | 133.54 | 134.78 | 132.33 | 133.49 | 4,557,528 | +0.80(+0.61%) |
Jan 11, 2021 | 130.22 | 133.74 | 130.12 | 132.69 | 1,649,889 | +1.33(+1.01%) |
Jan 08, 2021 | 133.17 | 133.78 | 129.81 | 131.36 | 2,145,023 | +0.07(+0.05%) |
Jan 07, 2021 | 128.37 | 131.61 | 128.37 | 131.29 | 1,829,647 | +4.77(+3.77%) |
Jan 06, 2021 | 125.54 | 129.00 | 125.36 | 126.52 | 3,248,259 | -0.41(-0.32%) |
Jan 05, 2021 | 124.28 | 126.93 | 124.19 | 126.93 | 1,687,413 | +2.54(+2.04%) |