Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 119.26 | 121.10 | 118.77 | 119.75 | 120,602,216 | +2.21(+1.88%) |
Mar 30, 2021 | 117.75 | 118.04 | 116.53 | 117.55 | 87,284,152 | -1.46(-1.23%) |
Mar 29, 2021 | 119.26 | 120.17 | 118.36 | 119.01 | 82,398,160 | +0.18(+0.15%) |
Mar 26, 2021 | 117.99 | 119.10 | 116.59 | 118.83 | 95,954,032 | +0.61(+0.51%) |
Mar 25, 2021 | 117.19 | 119.27 | 116.67 | 118.22 | 100,737,352 | +0.49(+0.42%) |
Mar 24, 2021 | 120.41 | 120.49 | 117.71 | 117.73 | 90,161,064 | -2.40(-2.00%) |
Mar 23, 2021 | 120.91 | 121.80 | 119.74 | 120.14 | 97,311,288 | -0.83(-0.69%) |
Mar 22, 2021 | 117.97 | 121.44 | 117.90 | 120.97 | 114,053,280 | +3.33(+2.83%) |
Mar 19, 2021 | 117.55 | 119.05 | 117.33 | 117.64 | 189,263,248 | -0.53(-0.45%) |
Mar 18, 2021 | 120.47 | 120.76 | 117.96 | 118.17 | 123,764,696 | -4.15(-3.39%) |
Mar 17, 2021 | 121.62 | 123.39 | 119.94 | 122.31 | 114,064,240 | -0.79(-0.64%) |
Mar 16, 2021 | 123.23 | 124.72 | 122.26 | 123.11 | 117,419,344 | +1.55(+1.27%) |
Mar 15, 2021 | 119.03 | 121.57 | 118.06 | 121.56 | 94,363,032 | +2.90(+2.45%) |
Mar 12, 2021 | 118.04 | 118.79 | 116.82 | 118.66 | 89,868,416 | -0.91(-0.76%) |
Mar 11, 2021 | 120.14 | 120.79 | 118.88 | 119.57 | 104,813,112 | +1.94(+1.65%) |
Mar 10, 2021 | 119.30 | 119.77 | 117.11 | 117.63 | 114,000,624 | -1.08(-0.91%) |
Mar 09, 2021 | 116.69 | 119.67 | 116.46 | 118.70 | 131,742,952 | +4.63(+4.06%) |
Mar 08, 2021 | 118.56 | 118.63 | 113.93 | 114.08 | 156,986,032 | -4.96(-4.17%) |
Mar 05, 2021 | 118.61 | 119.54 | 115.26 | 119.04 | 156,844,224 | +1.26(+1.07%) |
Mar 04, 2021 | 119.36 | 121.17 | 116.29 | 117.77 | 180,830,304 | -1.89(-1.58%) |
Mar 03, 2021 | 122.36 | 123.24 | 119.45 | 119.67 | 114,666,792 | -3.00(-2.45%) |
Mar 02, 2021 | 125.89 | 126.19 | 122.56 | 122.67 | 104,057,424 | -2.62(-2.09%) |
Mar 01, 2021 | 121.32 | 125.42 | 120.38 | 125.28 | 118,305,600 | +6.40(+5.38%) |
Feb 26, 2021 | 120.19 | 122.40 | 118.82 | 118.88 | 167,853,968 | +0.27(+0.22%) |
Feb 25, 2021 | 122.23 | 123.98 | 118.17 | 118.62 | 150,237,888 | -4.27(-3.48%) |
Feb 24, 2021 | 122.49 | 123.10 | 119.83 | 122.89 | 112,907,976 | -0.50(-0.41%) |
Feb 23, 2021 | 121.33 | 124.22 | 116.07 | 123.39 | 160,998,432 | -0.14(-0.11%) |
Feb 22, 2021 | 125.50 | 127.17 | 123.14 | 123.53 | 105,680,752 | -3.79(-2.98%) |
Feb 19, 2021 | 127.68 | 128.15 | 126.27 | 127.32 | 89,423,488 | +0.16(+0.12%) |
Feb 18, 2021 | 126.67 | 127.44 | 124.91 | 127.17 | 98,589,896 | -1.11(-0.86%) |
Feb 17, 2021 | 128.68 | 129.63 | 126.93 | 128.27 | 99,899,088 | -2.30(-1.76%) |
Feb 16, 2021 | 132.83 | 133.34 | 130.18 | 130.58 | 81,822,104 | -2.14(-1.61%) |
Feb 12, 2021 | 131.71 | 132.87 | 131.07 | 132.71 | 61,348,900 | +0.24(+0.18%) |
Feb 11, 2021 | 133.23 | 133.71 | 131.15 | 132.48 | 65,438,144 | -0.25(-0.19%) |
Feb 10, 2021 | 133.80 | 134.30 | 131.76 | 132.73 | 74,318,288 | -0.61(-0.46%) |
Feb 09, 2021 | 133.94 | 135.17 | 133.18 | 133.34 | 78,076,952 | -0.88(-0.66%) |
Feb 08, 2021 | 133.36 | 134.27 | 132.27 | 134.22 | 72,560,640 | +0.15(+0.11%) |
Feb 05, 2021 | 134.66 | 134.72 | 133.19 | 134.08 | 77,208,808 | -0.42(-0.31%) |
Feb 04, 2021 | 133.43 | 134.50 | 131.75 | 134.49 | 85,749,008 | +3.38(+2.58%) |
Feb 03, 2021 | 132.90 | 132.91 | 130.79 | 131.12 | 89,806,488 | -1.03(-0.78%) |
Feb 02, 2021 | 132.87 | 133.44 | 131.77 | 132.14 | 84,717,064 | +0.83(+0.63%) |
Feb 01, 2021 | 130.93 | 132.53 | 128.17 | 131.31 | 108,263,856 | +2.13(+1.65%) |
Jan 29, 2021 | 132.97 | 133.86 | 127.47 | 129.18 | 181,347,552 | -5.02(-3.74%) |
Jan 28, 2021 | 136.58 | 139.00 | 133.82 | 134.20 | 144,935,568 | -4.87(-3.50%) |
Jan 27, 2021 | 140.41 | 141.26 | 137.45 | 139.06 | 142,100,160 | -1.08(-0.77%) |
Jan 26, 2021 | 140.57 | 141.26 | 138.39 | 140.14 | 99,749,560 | +0.23(+0.17%) |
Jan 25, 2021 | 140.05 | 142.03 | 133.66 | 139.91 | 160,676,576 | +3.77(+2.77%) |
Jan 22, 2021 | 133.41 | 136.90 | 132.17 | 136.14 | 116,924,672 | +2.15(+1.61%) |
Jan 21, 2021 | 130.98 | 136.72 | 130.77 | 133.98 | 122,700,520 | +4.74(+3.67%) |
Jan 20, 2021 | 125.95 | 129.70 | 125.84 | 129.25 | 106,055,968 | +4.11(+3.29%) |
Jan 19, 2021 | 125.09 | 126.00 | 124.26 | 125.14 | 92,243,808 | +0.68(+0.54%) |
Jan 15, 2021 | 126.06 | 127.48 | 124.32 | 124.46 | 114,002,248 | -1.73(-1.37%) |
Jan 14, 2021 | 128.04 | 128.24 | 126.05 | 126.19 | 91,945,240 | -1.94(-1.51%) |
Jan 13, 2021 | 126.05 | 128.68 | 125.78 | 128.13 | 90,321,000 | +2.05(+1.62%) |
Jan 12, 2021 | 125.79 | 126.95 | 124.19 | 126.08 | 93,703,184 | -0.18(-0.14%) |
Jan 11, 2021 | 126.47 | 127.42 | 125.79 | 126.26 | 102,546,264 | -3.01(-2.33%) |
Jan 08, 2021 | 129.64 | 129.83 | 127.48 | 129.27 | 107,423,232 | +1.11(+0.86%) |
Jan 07, 2021 | 125.65 | 128.85 | 125.16 | 128.16 | 111,351,424 | +4.23(+3.41%) |
Jan 06, 2021 | 125.03 | 128.29 | 123.72 | 123.93 | 157,952,864 | -4.32(-3.37%) |
Jan 05, 2021 | 126.17 | 128.96 | 125.72 | 128.25 | 99,415,328 | +1.57(+1.24%) |