Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 123.42 | 125.32 | 120.16 | 123.23 | 827,040 | +0.09(+0.08%) |
Mar 30, 2021 | 121.64 | 124.11 | 121.48 | 123.14 | 442,024 | +2.41(+2.00%) |
Mar 29, 2021 | 122.22 | 123.04 | 120.40 | 120.73 | 583,081 | -1.55(-1.27%) |
Mar 26, 2021 | 121.78 | 123.84 | 120.59 | 122.28 | 593,321 | +1.44(+1.19%) |
Mar 25, 2021 | 116.15 | 121.42 | 114.97 | 120.84 | 569,123 | +3.87(+3.31%) |
Mar 24, 2021 | 117.87 | 120.62 | 116.90 | 116.97 | 603,589 | +0.99(+0.86%) |
Mar 23, 2021 | 120.65 | 122.00 | 114.84 | 115.98 | 1,054,592 | -6.71(-5.47%) |
Mar 22, 2021 | 124.18 | 124.18 | 121.13 | 122.69 | 499,819 | -0.77(-0.63%) |
Mar 19, 2021 | 125.61 | 126.92 | 122.98 | 123.46 | 1,158,434 | -3.02(-2.39%) |
Mar 18, 2021 | 123.47 | 127.36 | 123.47 | 126.48 | 2,019,674 | +2.87(+2.32%) |
Mar 17, 2021 | 122.28 | 123.76 | 121.39 | 123.61 | 499,986 | +1.70(+1.39%) |
Mar 16, 2021 | 122.94 | 124.01 | 121.45 | 121.91 | 807,970 | -0.61(-0.50%) |
Mar 15, 2021 | 120.10 | 122.69 | 118.77 | 122.52 | 862,534 | +3.74(+3.15%) |
Mar 12, 2021 | 116.85 | 118.89 | 116.67 | 118.78 | 474,540 | +1.75(+1.50%) |
Mar 11, 2021 | 116.68 | 119.78 | 116.17 | 117.03 | 553,775 | +1.23(+1.06%) |
Mar 10, 2021 | 112.00 | 116.24 | 111.64 | 115.81 | 446,523 | +3.49(+3.11%) |
Mar 09, 2021 | 114.91 | 115.67 | 112.12 | 112.31 | 542,946 | -2.02(-1.76%) |
Mar 08, 2021 | 115.76 | 118.28 | 114.13 | 114.33 | 948,243 | -0.11(-0.10%) |
Mar 05, 2021 | 110.37 | 115.12 | 108.20 | 114.44 | 951,529 | +6.55(+6.07%) |
Mar 04, 2021 | 108.90 | 110.64 | 106.04 | 107.89 | 1,043,383 | -0.24(-0.22%) |
Mar 03, 2021 | 110.83 | 111.49 | 108.11 | 108.13 | 688,540 | -2.63(-2.38%) |
Mar 02, 2021 | 112.67 | 112.85 | 109.02 | 110.76 | 685,796 | -2.23(-1.97%) |
Mar 01, 2021 | 112.65 | 114.48 | 111.73 | 112.99 | 627,095 | +1.91(+1.72%) |
Feb 26, 2021 | 110.90 | 112.55 | 109.81 | 111.08 | 664,893 | +0.27(+0.25%) |
Feb 25, 2021 | 111.43 | 112.00 | 109.96 | 110.80 | 945,468 | -0.58(-0.52%) |
Feb 24, 2021 | 108.90 | 111.52 | 107.79 | 111.38 | 837,666 | +3.19(+2.95%) |
Feb 23, 2021 | 107.29 | 108.50 | 104.77 | 108.19 | 690,310 | -0.34(-0.31%) |
Feb 22, 2021 | 105.12 | 110.28 | 105.10 | 108.52 | 1,082,941 | +2.21(+2.08%) |
Feb 19, 2021 | 101.08 | 107.54 | 101.08 | 106.31 | 988,014 | +7.59(+7.69%) |
Feb 18, 2021 | 101.40 | 101.85 | 98.59 | 98.72 | 610,365 | -3.12(-3.07%) |
Feb 17, 2021 | 100.53 | 102.19 | 99.88 | 101.84 | 617,641 | +0.91(+0.90%) |
Feb 16, 2021 | 102.26 | 102.84 | 100.12 | 100.93 | 815,713 | -0.81(-0.80%) |
Feb 12, 2021 | 102.89 | 103.08 | 100.09 | 101.75 | 1,212,521 | -1.84(-1.78%) |
Feb 11, 2021 | 103.10 | 104.01 | 101.12 | 103.59 | 664,669 | +1.05(+1.03%) |
Feb 10, 2021 | 104.93 | 105.02 | 101.98 | 102.53 | 767,093 | -1.67(-1.60%) |
Feb 09, 2021 | 104.01 | 105.36 | 103.61 | 104.21 | 563,460 | -0.18(-0.17%) |
Feb 08, 2021 | 104.14 | 105.38 | 103.61 | 104.39 | 458,412 | +1.84(+1.80%) |
Feb 05, 2021 | 104.56 | 104.56 | 101.55 | 102.54 | 676,979 | -1.21(-1.16%) |
Feb 04, 2021 | 105.38 | 106.96 | 102.81 | 103.75 | 890,254 | +2.86(+2.84%) |
Feb 03, 2021 | 100.32 | 101.46 | 99.62 | 100.89 | 686,831 | +0.38(+0.38%) |
Feb 02, 2021 | 99.49 | 101.64 | 99.39 | 100.51 | 636,595 | +2.31(+2.36%) |
Feb 01, 2021 | 96.07 | 98.67 | 95.09 | 98.20 | 1,070,377 | +3.19(+3.35%) |
Jan 29, 2021 | 95.61 | 96.27 | 93.44 | 95.01 | 941,352 | -1.31(-1.36%) |
Jan 28, 2021 | 90.62 | 96.78 | 90.15 | 96.32 | 1,350,970 | +8.25(+9.37%) |
Jan 27, 2021 | 93.32 | 93.40 | 87.12 | 88.07 | 1,038,076 | -7.09(-7.45%) |
Jan 26, 2021 | 97.11 | 97.11 | 94.97 | 95.16 | 425,082 | -0.92(-0.95%) |
Jan 25, 2021 | 97.50 | 98.52 | 95.26 | 96.08 | 989,907 | -1.67(-1.71%) |
Jan 22, 2021 | 97.45 | 98.70 | 97.04 | 97.75 | 824,397 | -0.84(-0.85%) |
Jan 21, 2021 | 99.79 | 99.79 | 98.06 | 98.59 | 628,524 | -0.40(-0.41%) |
Jan 20, 2021 | 99.74 | 100.07 | 98.00 | 98.99 | 699,966 | -0.32(-0.32%) |
Jan 19, 2021 | 98.42 | 100.50 | 98.42 | 99.31 | 708,378 | +1.52(+1.56%) |
Jan 15, 2021 | 99.14 | 99.14 | 96.23 | 97.78 | 472,835 | -1.83(-1.84%) |
Jan 14, 2021 | 99.20 | 101.19 | 98.26 | 99.61 | 855,983 | +1.37(+1.40%) |
Jan 13, 2021 | 98.47 | 99.55 | 97.97 | 98.24 | 951,650 | +0.03(+0.03%) |
Jan 12, 2021 | 97.70 | 98.89 | 96.43 | 98.22 | 1,358,069 | +0.18(+0.18%) |
Jan 11, 2021 | 94.61 | 98.19 | 94.24 | 98.04 | 1,167,874 | +2.00(+2.09%) |
Jan 08, 2021 | 98.27 | 99.07 | 94.52 | 96.03 | 559,208 | -2.32(-2.36%) |
Jan 07, 2021 | 95.04 | 98.45 | 94.25 | 98.35 | 820,227 | +4.18(+4.44%) |
Jan 06, 2021 | 91.53 | 95.48 | 91.53 | 94.17 | 1,130,537 | +3.82(+4.23%) |
Jan 05, 2021 | 87.41 | 90.91 | 87.41 | 90.35 | 1,490,661 | +2.53(+2.88%) |