Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 123.64 | 125.54 | 120.37 | 123.45 | 825,594 | +0.09(+0.08%) |
Mar 30, 2021 | 121.85 | 124.33 | 121.69 | 123.36 | 441,252 | +2.41(+2.00%) |
Mar 29, 2021 | 122.44 | 123.26 | 120.61 | 120.94 | 582,062 | -1.56(-1.27%) |
Mar 26, 2021 | 121.99 | 124.06 | 120.80 | 122.50 | 592,284 | +1.44(+1.19%) |
Mar 25, 2021 | 116.35 | 121.64 | 115.17 | 121.05 | 568,129 | +3.88(+3.31%) |
Mar 24, 2021 | 118.08 | 120.83 | 117.11 | 117.18 | 602,534 | +1.00(+0.86%) |
Mar 23, 2021 | 120.86 | 122.21 | 115.05 | 116.18 | 1,052,749 | -6.72(-5.47%) |
Mar 22, 2021 | 124.40 | 124.40 | 121.34 | 122.90 | 498,945 | -0.77(-0.63%) |
Mar 19, 2021 | 125.83 | 127.15 | 123.19 | 123.67 | 1,156,409 | -3.02(-2.39%) |
Mar 18, 2021 | 123.69 | 127.58 | 123.69 | 126.70 | 2,016,144 | +2.87(+2.32%) |
Mar 17, 2021 | 122.50 | 123.97 | 121.60 | 123.83 | 499,112 | +1.70(+1.39%) |
Mar 16, 2021 | 123.16 | 124.22 | 121.66 | 122.13 | 806,558 | -0.61(-0.50%) |
Mar 15, 2021 | 120.31 | 122.91 | 118.98 | 122.74 | 861,027 | +3.75(+3.15%) |
Mar 12, 2021 | 117.06 | 119.09 | 116.88 | 118.99 | 473,711 | +1.75(+1.50%) |
Mar 11, 2021 | 116.89 | 119.99 | 116.38 | 117.24 | 552,807 | +1.23(+1.06%) |
Mar 10, 2021 | 112.20 | 116.45 | 111.84 | 116.01 | 445,742 | +3.50(+3.11%) |
Mar 09, 2021 | 115.11 | 115.87 | 112.31 | 112.51 | 541,997 | -2.02(-1.76%) |
Mar 08, 2021 | 115.97 | 118.48 | 114.33 | 114.53 | 946,586 | -0.11(-0.10%) |
Mar 05, 2021 | 110.56 | 115.32 | 108.39 | 114.64 | 949,866 | +6.57(+6.08%) |
Mar 04, 2021 | 109.09 | 110.83 | 106.23 | 108.08 | 1,041,560 | -0.24(-0.22%) |
Mar 03, 2021 | 111.02 | 111.69 | 108.30 | 108.32 | 687,336 | -2.64(-2.38%) |
Mar 02, 2021 | 112.86 | 113.04 | 109.21 | 110.95 | 684,597 | -2.23(-1.97%) |
Mar 01, 2021 | 112.85 | 114.69 | 111.93 | 113.19 | 625,999 | +1.92(+1.72%) |
Feb 26, 2021 | 111.09 | 112.75 | 110.00 | 111.27 | 663,731 | +0.27(+0.25%) |
Feb 25, 2021 | 111.62 | 112.20 | 110.16 | 111.00 | 943,815 | -0.58(-0.52%) |
Feb 24, 2021 | 109.09 | 111.71 | 107.98 | 111.57 | 836,202 | +3.20(+2.95%) |
Feb 23, 2021 | 107.47 | 108.69 | 104.95 | 108.38 | 689,104 | -0.34(-0.31%) |
Feb 22, 2021 | 105.31 | 110.47 | 105.28 | 108.71 | 1,081,048 | +2.22(+2.08%) |
Feb 19, 2021 | 101.25 | 107.73 | 101.25 | 106.50 | 986,288 | +7.61(+7.69%) |
Feb 18, 2021 | 101.58 | 102.03 | 98.76 | 98.89 | 609,298 | -3.13(-3.07%) |
Feb 17, 2021 | 100.71 | 102.37 | 100.06 | 102.02 | 616,561 | +0.91(+0.90%) |
Feb 16, 2021 | 102.44 | 103.02 | 100.30 | 101.11 | 814,288 | -0.82(-0.80%) |
Feb 12, 2021 | 103.08 | 103.26 | 100.26 | 101.92 | 1,210,402 | -1.85(-1.78%) |
Feb 11, 2021 | 103.28 | 104.19 | 101.30 | 103.77 | 663,507 | +1.06(+1.03%) |
Feb 10, 2021 | 105.11 | 105.20 | 102.16 | 102.72 | 765,753 | -1.67(-1.60%) |
Feb 09, 2021 | 104.19 | 105.55 | 103.80 | 104.39 | 562,475 | -0.18(-0.17%) |
Feb 08, 2021 | 104.32 | 105.56 | 103.80 | 104.57 | 457,610 | +1.84(+1.80%) |
Feb 05, 2021 | 104.74 | 104.74 | 101.72 | 102.72 | 675,796 | -1.21(-1.16%) |
Feb 04, 2021 | 105.56 | 107.15 | 102.99 | 103.93 | 888,697 | +2.87(+2.84%) |
Feb 03, 2021 | 100.49 | 101.63 | 99.80 | 101.07 | 685,630 | +0.38(+0.38%) |
Feb 02, 2021 | 99.66 | 101.82 | 99.57 | 100.69 | 635,482 | +2.32(+2.36%) |
Feb 01, 2021 | 96.24 | 98.84 | 95.26 | 98.37 | 1,068,506 | +3.19(+3.35%) |
Jan 29, 2021 | 95.78 | 96.44 | 93.60 | 95.18 | 939,706 | -1.31(-1.36%) |
Jan 28, 2021 | 90.78 | 96.95 | 90.30 | 96.49 | 1,348,608 | +8.26(+9.37%) |
Jan 27, 2021 | 93.48 | 93.57 | 87.28 | 88.23 | 1,036,261 | -7.10(-7.45%) |
Jan 26, 2021 | 97.28 | 97.28 | 95.14 | 95.33 | 424,339 | -0.92(-0.95%) |
Jan 25, 2021 | 97.67 | 98.69 | 95.43 | 96.24 | 988,177 | -1.67(-1.71%) |
Jan 22, 2021 | 97.63 | 98.87 | 97.21 | 97.92 | 822,956 | -0.84(-0.85%) |
Jan 21, 2021 | 99.97 | 99.97 | 98.23 | 98.76 | 627,425 | -0.40(-0.41%) |
Jan 20, 2021 | 99.92 | 100.25 | 98.17 | 99.16 | 698,743 | -0.32(-0.32%) |
Jan 19, 2021 | 98.60 | 100.67 | 98.60 | 99.48 | 707,140 | +1.53(+1.56%) |
Jan 15, 2021 | 99.32 | 99.32 | 96.40 | 97.95 | 472,008 | -1.84(-1.84%) |
Jan 14, 2021 | 99.38 | 101.37 | 98.43 | 99.79 | 854,487 | +1.37(+1.40%) |
Jan 13, 2021 | 98.65 | 99.72 | 98.14 | 98.42 | 949,986 | +0.03(+0.03%) |
Jan 12, 2021 | 97.87 | 99.06 | 96.60 | 98.39 | 1,355,695 | +0.18(+0.18%) |
Jan 11, 2021 | 94.78 | 98.36 | 94.41 | 98.21 | 1,165,832 | +2.01(+2.09%) |
Jan 08, 2021 | 98.44 | 99.24 | 94.68 | 96.20 | 558,231 | -2.33(-2.36%) |
Jan 07, 2021 | 95.21 | 98.62 | 94.42 | 98.53 | 818,793 | +4.19(+4.44%) |
Jan 06, 2021 | 91.69 | 95.65 | 91.69 | 94.34 | 1,128,561 | +3.83(+4.23%) |
Jan 05, 2021 | 87.56 | 91.07 | 87.56 | 90.51 | 1,488,056 | +2.53(+2.88%) |