Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 114.04 | 118.54 | 113.96 | 117.99 | 17,646,298 | +5.44(+4.83%) |
Mar 30, 2021 | 108.20 | 112.92 | 107.03 | 112.55 | 14,823,020 | +3.20(+2.92%) |
Mar 29, 2021 | 111.74 | 111.79 | 107.93 | 109.35 | 14,459,199 | -2.75(-2.46%) |
Mar 26, 2021 | 112.56 | 114.04 | 107.76 | 112.10 | 18,007,176 | -0.44(-0.39%) |
Mar 25, 2021 | 109.54 | 113.00 | 108.58 | 112.55 | 21,354,994 | -0.35(-0.31%) |
Mar 24, 2021 | 120.49 | 120.67 | 112.67 | 112.90 | 18,775,548 | -6.81(-5.69%) |
Mar 23, 2021 | 122.75 | 122.75 | 119.17 | 119.71 | 7,565,182 | -2.97(-2.42%) |
Mar 22, 2021 | 121.97 | 124.31 | 120.52 | 122.68 | 9,089,482 | +2.32(+1.93%) |
Mar 19, 2021 | 118.03 | 120.72 | 116.26 | 120.36 | 12,723,554 | +2.25(+1.91%) |
Mar 18, 2021 | 122.32 | 123.10 | 117.55 | 118.10 | 15,041,024 | -7.27(-5.80%) |
Mar 17, 2021 | 120.74 | 126.89 | 118.96 | 125.37 | 14,826,822 | +1.42(+1.14%) |
Mar 16, 2021 | 128.37 | 128.66 | 121.95 | 123.96 | 14,133,756 | -2.81(-2.22%) |
Mar 15, 2021 | 124.97 | 126.81 | 123.47 | 126.77 | 10,244,305 | +2.16(+1.74%) |
Mar 12, 2021 | 122.95 | 124.61 | 120.56 | 124.61 | 15,646,214 | -1.97(-1.55%) |
Mar 11, 2021 | 123.90 | 127.01 | 122.48 | 126.57 | 18,934,664 | +7.37(+6.18%) |
Mar 10, 2021 | 124.10 | 124.67 | 118.53 | 119.20 | 19,810,724 | -0.55(-0.46%) |
Mar 09, 2021 | 115.08 | 120.85 | 114.40 | 119.76 | 25,646,546 | +11.30(+10.42%) |
Mar 08, 2021 | 115.08 | 116.93 | 107.45 | 108.45 | 23,838,160 | -6.70(-5.82%) |
Mar 05, 2021 | 117.27 | 117.48 | 104.51 | 115.15 | 39,634,536 | -1.34(-1.15%) |
Mar 04, 2021 | 122.17 | 123.87 | 112.75 | 116.49 | 27,661,902 | -6.57(-5.34%) |
Mar 03, 2021 | 130.73 | 131.25 | 122.40 | 123.06 | 16,717,777 | -8.26(-6.29%) |
Mar 02, 2021 | 135.99 | 136.10 | 130.98 | 131.32 | 9,379,085 | -3.14(-2.33%) |
Mar 01, 2021 | 132.34 | 134.76 | 131.32 | 134.46 | 11,740,377 | +6.24(+4.86%) |
Feb 26, 2021 | 128.56 | 130.79 | 124.01 | 128.22 | 17,251,704 | +0.84(+0.66%) |
Feb 25, 2021 | 133.95 | 136.42 | 126.31 | 127.39 | 16,582,498 | -8.67(-6.37%) |
Feb 24, 2021 | 136.17 | 137.92 | 132.30 | 136.06 | 16,074,015 | -0.71(-0.52%) |
Feb 23, 2021 | 133.95 | 137.70 | 124.74 | 136.76 | 38,113,836 | -4.66(-3.30%) |
Feb 22, 2021 | 147.27 | 148.46 | 140.90 | 141.43 | 16,643,918 | -8.69(-5.79%) |
Feb 19, 2021 | 149.02 | 151.48 | 148.53 | 150.11 | 8,033,350 | +3.36(+2.29%) |
Feb 18, 2021 | 146.61 | 147.76 | 143.70 | 146.75 | 11,143,447 | -2.93(-1.96%) |
Feb 17, 2021 | 150.98 | 151.00 | 145.04 | 149.68 | 13,770,824 | -2.90(-1.90%) |
Feb 16, 2021 | 156.44 | 157.09 | 152.20 | 152.58 | 11,291,967 | -1.44(-0.93%) |
Feb 12, 2021 | 151.36 | 154.04 | 149.52 | 154.02 | 6,796,801 | +1.98(+1.30%) |
Feb 11, 2021 | 152.46 | 153.82 | 149.88 | 152.04 | 8,971,427 | +1.45(+0.96%) |
Feb 10, 2021 | 154.63 | 155.32 | 148.00 | 150.59 | 14,541,900 | -1.80(-1.18%) |
Feb 09, 2021 | 151.39 | 154.09 | 150.33 | 152.39 | 8,247,101 | +1.59(+1.06%) |
Feb 08, 2021 | 149.56 | 151.37 | 148.97 | 150.80 | 8,726,721 | +3.79(+2.58%) |
Feb 05, 2021 | 146.36 | 147.30 | 145.01 | 147.01 | 5,684,994 | +1.09(+0.75%) |
Feb 04, 2021 | 145.51 | 146.07 | 144.51 | 145.92 | 5,339,390 | +2.20(+1.53%) |
Feb 03, 2021 | 146.20 | 146.26 | 143.04 | 143.72 | 6,600,031 | -0.77(-0.53%) |
Feb 02, 2021 | 142.92 | 145.53 | 142.56 | 144.49 | 8,061,658 | +4.20(+2.99%) |
Feb 01, 2021 | 137.69 | 140.46 | 136.14 | 140.28 | 7,940,786 | +5.10(+3.77%) |
Jan 29, 2021 | 137.57 | 138.87 | 132.84 | 135.19 | 7,315,291 | -2.88(-2.09%) |
Jan 28, 2021 | 136.30 | 139.52 | 135.88 | 138.07 | 5,944,632 | +1.99(+1.46%) |
Jan 27, 2021 | 136.78 | 140.17 | 132.96 | 136.08 | 10,114,454 | -3.42(-2.45%) |
Jan 26, 2021 | 144.84 | 144.93 | 139.40 | 139.51 | 8,219,330 | -4.76(-3.30%) |
Jan 25, 2021 | 146.13 | 147.40 | 140.59 | 144.27 | 8,700,903 | +0.58(+0.40%) |
Jan 22, 2021 | 141.74 | 143.78 | 141.53 | 143.69 | 5,809,839 | +1.25(+0.88%) |
Jan 21, 2021 | 145.99 | 145.99 | 142.17 | 142.44 | 7,396,981 | -2.26(-1.56%) |
Jan 20, 2021 | 146.51 | 147.35 | 144.31 | 144.70 | 8,084,959 | +0.96(+0.67%) |
Jan 19, 2021 | 142.98 | 143.83 | 141.75 | 143.74 | 7,317,363 | +4.15(+2.97%) |
Jan 15, 2021 | 144.47 | 145.59 | 139.36 | 139.59 | 9,647,381 | -3.31(-2.32%) |
Jan 14, 2021 | 141.01 | 145.03 | 140.44 | 142.90 | 7,791,819 | +3.50(+2.51%) |
Jan 13, 2021 | 139.61 | 141.15 | 138.20 | 139.40 | 5,257,229 | +0.72(+0.52%) |
Jan 12, 2021 | 137.88 | 139.34 | 136.76 | 138.68 | 6,134,030 | +2.72(+2.00%) |
Jan 11, 2021 | 137.95 | 138.33 | 134.56 | 135.96 | 8,339,612 | -4.19(-2.99%) |
Jan 08, 2021 | 139.70 | 143.25 | 137.01 | 140.15 | 13,043,798 | +4.03(+2.96%) |
Jan 07, 2021 | 129.01 | 136.35 | 128.98 | 136.11 | 8,252,820 | +9.98(+7.92%) |
Jan 06, 2021 | 124.61 | 129.00 | 123.79 | 126.13 | 6,945,364 | +0.46(+0.37%) |
Jan 05, 2021 | 122.34 | 125.75 | 122.05 | 125.67 | 5,432,958 | +3.02(+2.46%) |