Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 106.80 | 111.95 | 106.50 | 110.65 | 13,833,580 | +5.78(+5.51%) |
Mar 30, 2021 | 102.85 | 107.42 | 101.28 | 104.87 | 15,130,590 | +0.88(+0.84%) |
Mar 29, 2021 | 105.36 | 107.58 | 102.86 | 103.99 | 10,529,970 | -2.53(-2.38%) |
Mar 26, 2021 | 105.26 | 108.50 | 100.51 | 106.52 | 28,401,000 | +0.35(+0.33%) |
Mar 25, 2021 | 109.01 | 110.40 | 105.12 | 106.17 | 17,673,110 | -4.43(-4.01%) |
Mar 24, 2021 | 117.68 | 118.50 | 110.23 | 110.60 | 10,698,590 | -5.60(-4.82%) |
Mar 23, 2021 | 116.50 | 116.85 | 114.23 | 116.20 | 8,961,470 | +0.20(+0.17%) |
Mar 22, 2021 | 112.31 | 116.08 | 112.04 | 116.00 | 9,036,800 | +3.91(+3.48%) |
Mar 19, 2021 | 111.90 | 113.74 | 110.44 | 112.09 | 8,113,000 | +0.39(+0.34%) |
Mar 18, 2021 | 114.50 | 114.80 | 110.63 | 111.71 | 10,427,060 | -5.21(-4.45%) |
Mar 17, 2021 | 112.23 | 117.86 | 109.80 | 116.92 | 9,157,750 | +2.60(+2.27%) |
Mar 16, 2021 | 118.31 | 119.00 | 112.40 | 114.32 | 10,696,340 | -1.58(-1.37%) |
Mar 15, 2021 | 113.72 | 115.91 | 111.00 | 115.90 | 7,118,680 | +1.84(+1.61%) |
Mar 12, 2021 | 112.20 | 114.63 | 109.30 | 114.06 | 10,884,000 | -0.16(-0.14%) |
Mar 11, 2021 | 111.95 | 115.81 | 108.69 | 114.22 | 16,585,070 | +5.43(+4.99%) |
Mar 10, 2021 | 116.96 | 117.00 | 107.95 | 108.79 | 20,513,930 | -4.28(-3.79%) |
Mar 09, 2021 | 112.37 | 114.79 | 110.15 | 113.07 | 18,570,630 | +5.83(+5.44%) |
Mar 08, 2021 | 112.60 | 116.40 | 107.08 | 107.24 | 24,571,930 | -5.86(-5.18%) |
Mar 05, 2021 | 115.50 | 115.50 | 102.16 | 113.10 | 39,430,000 | -1.84(-1.60%) |
Mar 04, 2021 | 119.99 | 122.03 | 111.36 | 114.94 | 27,411,360 | -7.09(-5.81%) |
Mar 03, 2021 | 128.83 | 130.00 | 121.83 | 122.03 | 11,507,080 | -8.88(-6.78%) |
Mar 02, 2021 | 131.78 | 131.78 | 125.50 | 130.91 | 12,743,750 | -0.09(-0.07%) |
Mar 01, 2021 | 131.50 | 133.00 | 128.10 | 130.99 | 12,697,990 | +2.90(+2.26%) |
Feb 26, 2021 | 125.47 | 129.80 | 123.70 | 128.10 | 13,236,000 | +3.59(+2.88%) |
Feb 25, 2021 | 130.14 | 132.12 | 122.62 | 124.51 | 18,581,810 | -5.61(-4.31%) |
Feb 24, 2021 | 130.53 | 132.00 | 126.35 | 130.12 | 11,132,250 | +0.09(+0.07%) |
Feb 23, 2021 | 126.98 | 132.21 | 120.54 | 130.02 | 34,466,368 | -8.11(-5.87%) |
Feb 22, 2021 | 139.78 | 141.48 | 136.06 | 138.13 | 13,829,540 | -5.37(-3.74%) |
Feb 19, 2021 | 139.70 | 143.86 | 137.65 | 143.50 | 13,247,000 | +5.04(+3.64%) |
Feb 18, 2021 | 139.31 | 141.50 | 137.52 | 138.46 | 12,504,110 | -4.04(-2.84%) |
Feb 17, 2021 | 138.42 | 145.96 | 134.50 | 142.50 | 36,463,060 | -4.90(-3.32%) |
Feb 16, 2021 | 146.85 | 149.23 | 142.80 | 147.40 | 15,647,700 | +1.85(+1.27%) |
Feb 12, 2021 | 145.70 | 147.30 | 143.14 | 145.55 | 10,124,000 | -0.78(-0.53%) |
Feb 11, 2021 | 147.56 | 148.20 | 143.80 | 146.33 | 9,201,130 | +0.09(+0.06%) |
Feb 10, 2021 | 144.80 | 149.97 | 140.81 | 146.24 | 20,868,000 | +2.94(+2.05%) |
Feb 09, 2021 | 136.55 | 145.35 | 135.60 | 143.30 | 21,314,970 | +8.79(+6.53%) |
Feb 08, 2021 | 130.39 | 134.83 | 129.30 | 134.51 | 12,467,280 | +5.73(+4.45%) |
Feb 05, 2021 | 126.15 | 129.68 | 125.26 | 128.78 | 10,474,000 | +2.69(+2.13%) |
Feb 04, 2021 | 124.13 | 128.16 | 123.34 | 126.09 | 14,206,590 | +3.67(+3.00%) |
Feb 03, 2021 | 123.53 | 124.60 | 119.52 | 122.42 | 11,616,010 | -1.12(-0.91%) |
Feb 02, 2021 | 116.65 | 123.83 | 116.12 | 123.53 | 17,384,630 | +9.04(+7.90%) |
Feb 01, 2021 | 110.60 | 114.90 | 109.97 | 114.49 | 10,815,750 | +4.63(+4.22%) |
Jan 29, 2021 | 111.61 | 112.48 | 108.10 | 109.86 | 10,061,000 | -2.20(-1.96%) |
Jan 28, 2021 | 111.02 | 113.87 | 109.06 | 112.06 | 7,714,590 | +2.85(+2.61%) |
Jan 27, 2021 | 114.99 | 114.99 | 108.10 | 109.21 | 16,054,070 | -6.77(-5.84%) |
Jan 26, 2021 | 120.82 | 121.61 | 115.74 | 115.98 | 9,835,080 | -4.61(-3.83%) |
Jan 25, 2021 | 120.62 | 124.75 | 116.55 | 120.59 | 14,862,480 | +0.92(+0.77%) |
Jan 22, 2021 | 118.75 | 120.16 | 117.72 | 119.67 | 6,247,000 | -0.14(-0.12%) |
Jan 21, 2021 | 121.40 | 121.62 | 118.10 | 119.81 | 6,999,400 | -0.28(-0.24%) |
Jan 20, 2021 | 118.07 | 121.63 | 117.53 | 120.10 | 8,110,620 | +2.70(+2.30%) |
Jan 19, 2021 | 118.69 | 119.07 | 115.02 | 117.40 | 7,743,920 | +0.35(+0.30%) |
Jan 15, 2021 | 119.02 | 119.30 | 114.70 | 117.05 | 8,933,000 | -0.84(-0.71%) |
Jan 14, 2021 | 122.90 | 123.01 | 117.06 | 117.89 | 11,818,600 | -2.10(-1.75%) |
Jan 13, 2021 | 119.20 | 120.20 | 116.95 | 119.98 | 6,930,570 | +1.16(+0.97%) |
Jan 12, 2021 | 118.80 | 120.58 | 116.54 | 118.82 | 9,023,010 | +1.06(+0.90%) |
Jan 11, 2021 | 117.05 | 121.77 | 116.00 | 117.76 | 11,090,840 | -1.13(-0.95%) |
Jan 08, 2021 | 117.20 | 119.49 | 115.15 | 118.89 | 13,781,000 | +2.94(+2.53%) |
Jan 07, 2021 | 110.20 | 116.17 | 110.20 | 115.95 | 13,729,960 | +7.22(+6.64%) |
Jan 06, 2021 | 109.75 | 110.90 | 107.61 | 108.73 | 12,655,810 | -3.14(-2.81%) |
Jan 05, 2021 | 109.44 | 111.87 | 108.56 | 111.87 | 9,031,270 | +2.63(+2.41%) |