Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 141.19 | 142.37 | 139.51 | 139.81 | 1,012,928 | -1.57(-1.11%) |
Mar 30, 2021 | 142.73 | 143.64 | 141.08 | 141.38 | 766,163 | -0.68(-0.48%) |
Mar 29, 2021 | 141.54 | 143.57 | 140.83 | 142.06 | 844,884 | -0.44(-0.31%) |
Mar 26, 2021 | 143.12 | 145.23 | 140.81 | 142.50 | 816,818 | +2.88(+2.06%) |
Mar 25, 2021 | 133.55 | 139.92 | 132.68 | 139.62 | 1,084,787 | +6.24(+4.68%) |
Mar 24, 2021 | 132.91 | 136.12 | 132.82 | 133.38 | 683,985 | +1.35(+1.02%) |
Mar 23, 2021 | 135.91 | 137.42 | 131.18 | 132.03 | 1,069,601 | -5.11(-3.72%) |
Mar 22, 2021 | 137.95 | 138.39 | 135.77 | 137.13 | 741,169 | -0.65(-0.47%) |
Mar 19, 2021 | 137.67 | 139.19 | 134.43 | 137.79 | 1,988,630 | -0.96(-0.69%) |
Mar 18, 2021 | 137.67 | 141.01 | 137.41 | 138.75 | 739,202 | +1.98(+1.45%) |
Mar 17, 2021 | 135.17 | 136.78 | 134.06 | 136.77 | 806,794 | +2.66(+1.98%) |
Mar 16, 2021 | 135.99 | 136.41 | 132.91 | 134.11 | 895,899 | -2.06(-1.51%) |
Mar 15, 2021 | 137.59 | 138.32 | 134.16 | 136.17 | 713,016 | -1.95(-1.41%) |
Mar 12, 2021 | 137.78 | 138.86 | 137.44 | 138.12 | 818,747 | +0.93(+0.68%) |
Mar 11, 2021 | 138.93 | 139.51 | 136.86 | 137.19 | 1,023,685 | -0.52(-0.38%) |
Mar 10, 2021 | 135.96 | 138.67 | 135.62 | 137.71 | 810,562 | +2.05(+1.51%) |
Mar 09, 2021 | 140.08 | 140.55 | 135.33 | 135.66 | 1,169,812 | -4.42(-3.16%) |
Mar 08, 2021 | 137.54 | 142.41 | 137.54 | 140.08 | 1,024,266 | +2.09(+1.52%) |
Mar 05, 2021 | 133.99 | 138.84 | 133.71 | 137.99 | 869,858 | +5.67(+4.28%) |
Mar 04, 2021 | 133.77 | 135.52 | 130.11 | 132.33 | 920,937 | -1.67(-1.25%) |
Mar 03, 2021 | 133.59 | 135.41 | 132.93 | 134.00 | 742,906 | +0.80(+0.60%) |
Mar 02, 2021 | 132.90 | 135.19 | 132.90 | 133.19 | 830,426 | +0.20(+0.15%) |
Mar 01, 2021 | 132.10 | 134.75 | 131.63 | 133.00 | 781,133 | +3.36(+2.59%) |
Feb 26, 2021 | 129.78 | 131.13 | 126.71 | 129.64 | 1,224,852 | +0.09(+0.07%) |
Feb 25, 2021 | 131.59 | 132.94 | 128.84 | 129.54 | 725,666 | -2.24(-1.70%) |
Feb 24, 2021 | 128.56 | 133.18 | 128.06 | 131.78 | 978,398 | +3.97(+3.10%) |
Feb 23, 2021 | 128.34 | 128.53 | 125.98 | 127.82 | 852,059 | -0.52(-0.41%) |
Feb 22, 2021 | 125.58 | 129.75 | 125.34 | 128.34 | 909,711 | +2.15(+1.70%) |
Feb 19, 2021 | 123.39 | 126.86 | 123.39 | 126.19 | 745,026 | +3.56(+2.91%) |
Feb 18, 2021 | 122.55 | 123.25 | 121.55 | 122.63 | 694,595 | -0.95(-0.77%) |
Feb 17, 2021 | 121.86 | 123.64 | 120.63 | 123.58 | 855,012 | +1.21(+0.99%) |
Feb 16, 2021 | 124.64 | 125.68 | 122.26 | 122.37 | 739,960 | -1.50(-1.21%) |
Feb 12, 2021 | 121.84 | 123.88 | 121.84 | 123.87 | 746,526 | +2.11(+1.73%) |
Feb 11, 2021 | 121.07 | 122.50 | 119.91 | 121.76 | 911,503 | +1.23(+1.02%) |
Feb 10, 2021 | 121.60 | 121.94 | 119.79 | 120.53 | 839,454 | -0.22(-0.18%) |
Feb 09, 2021 | 121.05 | 121.82 | 120.45 | 120.75 | 676,396 | -0.62(-0.51%) |
Feb 08, 2021 | 119.16 | 121.58 | 118.99 | 121.36 | 729,453 | +3.17(+2.69%) |
Feb 05, 2021 | 118.23 | 119.58 | 117.25 | 118.19 | 735,668 | +1.17(+1.00%) |
Feb 04, 2021 | 117.35 | 118.59 | 116.40 | 117.02 | 1,057,117 | -0.18(-0.15%) |
Feb 03, 2021 | 115.60 | 118.05 | 115.50 | 117.19 | 1,318,937 | +1.14(+0.98%) |
Feb 02, 2021 | 115.38 | 116.72 | 113.28 | 116.05 | 1,380,215 | +2.18(+1.92%) |
Feb 01, 2021 | 114.77 | 115.73 | 112.26 | 113.87 | 1,432,810 | +0.48(+0.43%) |
Jan 29, 2021 | 108.61 | 114.75 | 107.14 | 113.39 | 2,060,282 | +0.44(+0.39%) |
Jan 28, 2021 | 112.05 | 115.05 | 111.25 | 112.95 | 1,479,962 | +2.14(+1.93%) |
Jan 27, 2021 | 114.48 | 114.91 | 110.52 | 110.81 | 1,632,371 | -5.83(-5.00%) |
Jan 26, 2021 | 120.56 | 121.39 | 116.38 | 116.64 | 837,122 | -2.53(-2.13%) |
Jan 25, 2021 | 121.22 | 121.87 | 117.81 | 119.17 | 972,006 | -2.80(-2.30%) |
Jan 22, 2021 | 121.74 | 122.53 | 120.67 | 121.97 | 671,355 | -0.86(-0.70%) |
Jan 21, 2021 | 123.31 | 124.51 | 121.83 | 122.84 | 913,028 | -0.04(-0.03%) |
Jan 20, 2021 | 124.01 | 124.01 | 121.50 | 122.88 | 682,020 | -0.16(-0.13%) |
Jan 19, 2021 | 125.33 | 126.27 | 122.95 | 123.03 | 748,340 | -1.43(-1.15%) |
Jan 15, 2021 | 126.49 | 126.88 | 123.78 | 124.46 | 817,541 | -3.24(-2.54%) |
Jan 14, 2021 | 127.59 | 129.16 | 127.01 | 127.70 | 611,037 | +0.72(+0.56%) |
Jan 13, 2021 | 128.71 | 129.70 | 126.42 | 126.99 | 788,755 | -1.81(-1.41%) |
Jan 12, 2021 | 127.16 | 129.06 | 126.16 | 128.80 | 898,842 | +1.63(+1.28%) |
Jan 11, 2021 | 125.33 | 127.84 | 124.65 | 127.16 | 902,201 | +0.16(+0.12%) |
Jan 08, 2021 | 129.42 | 129.63 | 125.63 | 127.01 | 627,726 | -2.41(-1.87%) |
Jan 07, 2021 | 128.07 | 129.86 | 127.14 | 129.42 | 872,322 | +2.66(+2.10%) |
Jan 06, 2021 | 124.08 | 130.04 | 123.81 | 126.75 | 1,516,442 | +4.59(+3.76%) |
Jan 05, 2021 | 118.17 | 122.39 | 118.01 | 122.16 | 1,955,425 | +5.26(+4.50%) |