Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 126.56 | 128.50 | 123.21 | 126.36 | 806,567 | +0.10(+0.08%) |
Mar 30, 2021 | 124.73 | 127.26 | 124.56 | 126.27 | 431,082 | +2.47(+2.00%) |
Mar 29, 2021 | 125.33 | 126.17 | 123.46 | 123.79 | 568,647 | -1.59(-1.27%) |
Mar 26, 2021 | 124.87 | 126.99 | 123.65 | 125.39 | 578,634 | +1.48(+1.19%) |
Mar 25, 2021 | 119.10 | 124.51 | 117.89 | 123.91 | 555,035 | +3.97(+3.31%) |
Mar 24, 2021 | 120.86 | 123.68 | 119.87 | 119.94 | 588,647 | +1.02(+0.86%) |
Mar 23, 2021 | 123.72 | 125.10 | 117.76 | 118.92 | 1,028,487 | -6.88(-5.47%) |
Mar 22, 2021 | 127.33 | 127.33 | 124.21 | 125.80 | 487,446 | -0.79(-0.62%) |
Mar 19, 2021 | 128.80 | 130.15 | 126.10 | 126.59 | 1,129,758 | -3.10(-2.39%) |
Mar 18, 2021 | 126.61 | 130.59 | 126.61 | 129.69 | 1,969,678 | +2.94(+2.32%) |
Mar 17, 2021 | 125.39 | 126.90 | 124.47 | 126.75 | 487,609 | +1.74(+1.39%) |
Mar 16, 2021 | 126.06 | 127.15 | 124.53 | 125.01 | 787,969 | -0.62(-0.50%) |
Mar 15, 2021 | 123.15 | 125.81 | 121.79 | 125.63 | 841,183 | +3.84(+3.15%) |
Mar 12, 2021 | 119.82 | 121.90 | 119.63 | 121.80 | 462,793 | +1.79(+1.49%) |
Mar 11, 2021 | 119.64 | 122.82 | 119.12 | 120.00 | 540,067 | +1.26(+1.06%) |
Mar 10, 2021 | 114.85 | 119.19 | 114.48 | 118.75 | 435,469 | +3.58(+3.11%) |
Mar 09, 2021 | 117.83 | 118.60 | 114.96 | 115.17 | 529,506 | -2.07(-1.76%) |
Mar 08, 2021 | 118.70 | 121.28 | 117.03 | 117.23 | 924,770 | -0.11(-0.10%) |
Mar 05, 2021 | 113.17 | 118.04 | 110.95 | 117.35 | 927,975 | +6.72(+6.07%) |
Mar 04, 2021 | 111.66 | 113.45 | 108.73 | 110.63 | 1,017,555 | -0.25(-0.22%) |
Mar 03, 2021 | 113.64 | 114.32 | 110.85 | 110.87 | 671,495 | -2.70(-2.38%) |
Mar 02, 2021 | 115.53 | 115.71 | 111.79 | 113.57 | 668,819 | -2.29(-1.97%) |
Mar 01, 2021 | 115.51 | 117.39 | 114.57 | 115.86 | 611,572 | +1.96(+1.72%) |
Feb 26, 2021 | 113.71 | 115.41 | 112.60 | 113.90 | 648,434 | +0.28(+0.25%) |
Feb 25, 2021 | 114.26 | 114.84 | 112.75 | 113.62 | 922,063 | -0.59(-0.52%) |
Feb 24, 2021 | 111.66 | 114.35 | 110.53 | 114.21 | 816,930 | +3.27(+2.95%) |
Feb 23, 2021 | 110.01 | 111.25 | 107.42 | 110.93 | 673,222 | -0.34(-0.31%) |
Feb 22, 2021 | 107.79 | 113.08 | 107.77 | 111.28 | 1,056,134 | +2.27(+2.08%) |
Feb 19, 2021 | 103.64 | 110.27 | 103.64 | 109.01 | 963,557 | +7.79(+7.69%) |
Feb 18, 2021 | 103.97 | 104.43 | 101.09 | 101.22 | 595,255 | -3.20(-3.07%) |
Feb 17, 2021 | 103.09 | 104.78 | 102.42 | 104.42 | 602,351 | +0.93(+0.90%) |
Feb 16, 2021 | 104.86 | 105.45 | 102.67 | 103.49 | 795,521 | -0.83(-0.80%) |
Feb 12, 2021 | 105.51 | 105.70 | 102.63 | 104.33 | 1,182,506 | -1.89(-1.78%) |
Feb 11, 2021 | 105.72 | 106.65 | 103.69 | 106.22 | 648,215 | +1.08(+1.03%) |
Feb 10, 2021 | 107.59 | 107.69 | 104.57 | 105.14 | 748,105 | -1.71(-1.60%) |
Feb 09, 2021 | 106.65 | 108.04 | 106.25 | 106.85 | 549,512 | -0.19(-0.17%) |
Feb 08, 2021 | 106.78 | 108.06 | 106.25 | 107.04 | 447,064 | +1.89(+1.80%) |
Feb 05, 2021 | 107.21 | 107.21 | 104.12 | 105.15 | 660,221 | -1.24(-1.16%) |
Feb 04, 2021 | 108.06 | 109.67 | 105.42 | 106.39 | 868,216 | +2.94(+2.84%) |
Feb 03, 2021 | 102.86 | 104.03 | 102.15 | 103.45 | 669,828 | +0.39(+0.37%) |
Feb 02, 2021 | 102.01 | 104.22 | 101.91 | 103.06 | 620,837 | +2.37(+2.36%) |
Feb 01, 2021 | 98.51 | 101.18 | 97.50 | 100.69 | 1,043,880 | +3.27(+3.35%) |
Jan 29, 2021 | 98.04 | 98.72 | 95.81 | 97.42 | 918,049 | -1.34(-1.36%) |
Jan 28, 2021 | 92.92 | 99.23 | 92.44 | 98.77 | 1,317,527 | +8.46(+9.37%) |
Jan 27, 2021 | 95.69 | 95.77 | 89.33 | 90.31 | 1,012,379 | -7.27(-7.45%) |
Jan 26, 2021 | 99.58 | 99.58 | 97.38 | 97.57 | 414,559 | -0.94(-0.95%) |
Jan 25, 2021 | 99.97 | 101.02 | 97.68 | 98.51 | 965,403 | -1.71(-1.71%) |
Jan 22, 2021 | 99.93 | 101.20 | 99.51 | 100.23 | 803,990 | -0.86(-0.85%) |
Jan 21, 2021 | 102.33 | 102.33 | 100.55 | 101.09 | 612,965 | -0.41(-0.41%) |
Jan 20, 2021 | 102.27 | 102.61 | 100.49 | 101.50 | 682,639 | -0.32(-0.32%) |
Jan 19, 2021 | 100.92 | 103.05 | 100.92 | 101.83 | 690,843 | +1.56(+1.56%) |
Jan 15, 2021 | 101.66 | 101.66 | 98.67 | 100.26 | 461,130 | -1.88(-1.84%) |
Jan 14, 2021 | 101.72 | 103.76 | 100.75 | 102.14 | 834,794 | +1.41(+1.39%) |
Jan 13, 2021 | 100.97 | 102.07 | 100.46 | 100.74 | 928,092 | +0.03(+0.03%) |
Jan 12, 2021 | 100.18 | 101.40 | 98.87 | 100.71 | 1,324,451 | +0.18(+0.18%) |
Jan 11, 2021 | 97.01 | 100.68 | 96.63 | 100.53 | 1,138,964 | +2.06(+2.09%) |
Jan 08, 2021 | 100.76 | 101.58 | 96.92 | 98.47 | 545,365 | -2.38(-2.36%) |
Jan 07, 2021 | 97.45 | 100.95 | 96.64 | 100.85 | 799,923 | +4.29(+4.44%) |
Jan 06, 2021 | 93.85 | 97.91 | 93.85 | 96.56 | 1,102,551 | +3.92(+4.23%) |
Jan 05, 2021 | 89.62 | 93.22 | 89.62 | 92.65 | 1,453,761 | +2.59(+2.88%) |