Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 131.98 | 134.61 | 131.28 | 133.43 | 308,154 | +2.06(+1.56%) |
Mar 30, 2021 | 129.35 | 131.75 | 128.53 | 131.38 | 179,025 | +2.82(+2.20%) |
Mar 29, 2021 | 130.88 | 132.12 | 128.41 | 128.56 | 227,897 | -2.62(-1.99%) |
Mar 26, 2021 | 128.35 | 131.17 | 127.47 | 131.17 | 181,152 | +3.84(+3.02%) |
Mar 25, 2021 | 124.07 | 127.99 | 122.37 | 127.33 | 223,038 | +2.42(+1.94%) |
Mar 24, 2021 | 126.41 | 129.22 | 124.91 | 124.91 | 220,067 | -0.93(-0.74%) |
Mar 23, 2021 | 126.72 | 129.60 | 124.90 | 125.84 | 218,244 | -2.13(-1.67%) |
Mar 22, 2021 | 128.26 | 128.97 | 126.54 | 127.98 | 230,366 | +1.26(+0.99%) |
Mar 19, 2021 | 131.18 | 131.18 | 126.70 | 126.72 | 846,566 | -5.44(-4.11%) |
Mar 18, 2021 | 131.42 | 134.99 | 131.28 | 132.16 | 255,747 | -0.02(-0.01%) |
Mar 17, 2021 | 130.33 | 132.55 | 128.99 | 132.17 | 233,576 | +1.61(+1.23%) |
Mar 16, 2021 | 133.95 | 133.95 | 129.78 | 130.56 | 204,546 | -2.19(-1.65%) |
Mar 15, 2021 | 131.17 | 132.84 | 130.03 | 132.75 | 258,500 | +1.66(+1.27%) |
Mar 12, 2021 | 133.57 | 133.57 | 130.25 | 131.09 | 240,858 | -1.53(-1.16%) |
Mar 11, 2021 | 132.72 | 133.54 | 130.74 | 132.63 | 336,684 | +1.76(+1.34%) |
Mar 10, 2021 | 129.04 | 132.24 | 128.34 | 130.87 | 221,843 | +3.11(+2.43%) |
Mar 09, 2021 | 126.83 | 129.21 | 122.78 | 127.76 | 326,214 | +3.82(+3.08%) |
Mar 08, 2021 | 127.40 | 130.33 | 123.87 | 123.94 | 562,275 | -3.27(-2.57%) |
Mar 05, 2021 | 124.47 | 127.58 | 122.67 | 127.21 | 420,486 | +3.94(+3.20%) |
Mar 04, 2021 | 128.78 | 129.17 | 122.65 | 123.27 | 382,230 | -5.75(-4.46%) |
Mar 03, 2021 | 132.06 | 132.06 | 128.68 | 129.02 | 379,702 | -1.97(-1.50%) |
Mar 02, 2021 | 138.47 | 138.47 | 130.66 | 130.99 | 436,192 | -6.80(-4.94%) |
Mar 01, 2021 | 139.33 | 141.59 | 136.84 | 137.79 | 346,016 | +1.75(+1.29%) |
Feb 26, 2021 | 137.53 | 139.01 | 135.94 | 136.04 | 325,485 | -1.65(-1.20%) |
Feb 25, 2021 | 136.70 | 139.28 | 136.01 | 137.69 | 405,442 | +1.14(+0.84%) |
Feb 24, 2021 | 135.66 | 137.17 | 133.46 | 136.55 | 252,983 | +1.09(+0.81%) |
Feb 23, 2021 | 137.46 | 139.78 | 134.53 | 135.46 | 430,324 | -3.01(-2.17%) |
Feb 22, 2021 | 139.47 | 142.25 | 137.83 | 138.47 | 311,961 | -2.31(-1.64%) |
Feb 19, 2021 | 134.38 | 141.59 | 134.12 | 140.78 | 669,278 | +6.89(+5.15%) |
Feb 18, 2021 | 131.89 | 135.15 | 130.19 | 133.88 | 331,021 | +1.10(+0.83%) |
Feb 17, 2021 | 132.06 | 133.81 | 131.95 | 132.78 | 231,720 | -1.58(-1.18%) |
Feb 16, 2021 | 133.07 | 134.64 | 131.48 | 134.37 | 326,110 | +2.64(+2.01%) |
Feb 12, 2021 | 132.19 | 132.76 | 130.15 | 131.72 | 301,378 | -0.91(-0.68%) |
Feb 11, 2021 | 132.72 | 134.07 | 130.52 | 132.63 | 221,005 | +0.63(+0.48%) |
Feb 10, 2021 | 135.18 | 135.86 | 131.27 | 132.00 | 187,642 | -2.03(-1.51%) |
Feb 09, 2021 | 133.44 | 135.60 | 132.39 | 134.02 | 234,957 | +0.16(+0.12%) |
Feb 08, 2021 | 131.01 | 134.40 | 130.60 | 133.87 | 366,830 | +2.38(+1.81%) |
Feb 05, 2021 | 131.67 | 135.84 | 130.46 | 131.49 | 528,860 | +1.67(+1.29%) |
Feb 04, 2021 | 125.15 | 129.92 | 124.83 | 129.82 | 376,827 | +4.68(+3.74%) |
Feb 03, 2021 | 131.31 | 131.31 | 124.34 | 125.14 | 303,255 | -0.37(-0.30%) |
Feb 02, 2021 | 123.43 | 125.85 | 122.80 | 125.51 | 355,290 | +3.73(+3.06%) |
Feb 01, 2021 | 119.33 | 122.52 | 118.39 | 121.78 | 317,567 | +2.41(+2.02%) |
Jan 29, 2021 | 124.36 | 125.89 | 119.37 | 119.37 | 543,729 | -5.53(-4.43%) |
Jan 28, 2021 | 140.76 | 140.76 | 124.58 | 124.90 | 588,623 | -1.74(-1.37%) |
Jan 27, 2021 | 130.15 | 130.15 | 122.29 | 126.64 | 476,419 | -4.52(-3.44%) |
Jan 26, 2021 | 137.02 | 137.02 | 130.86 | 131.16 | 462,528 | -4.16(-3.08%) |
Jan 25, 2021 | 139.29 | 140.21 | 133.79 | 135.32 | 436,417 | -4.53(-3.24%) |
Jan 22, 2021 | 133.35 | 140.11 | 132.42 | 139.84 | 784,074 | +7.50(+5.67%) |
Jan 21, 2021 | 134.15 | 137.00 | 131.51 | 132.34 | 385,048 | -1.00(-0.75%) |
Jan 20, 2021 | 132.63 | 134.24 | 130.56 | 133.34 | 305,873 | +1.43(+1.09%) |
Jan 19, 2021 | 131.91 | 132.28 | 129.48 | 131.91 | 326,841 | +1.79(+1.37%) |
Jan 15, 2021 | 130.95 | 131.84 | 127.83 | 130.12 | 317,438 | -1.50(-1.14%) |
Jan 14, 2021 | 129.33 | 132.12 | 128.80 | 131.63 | 261,745 | +3.75(+2.93%) |
Jan 13, 2021 | 129.66 | 132.30 | 126.40 | 127.88 | 204,559 | -2.23(-1.71%) |
Jan 12, 2021 | 130.16 | 132.42 | 129.59 | 130.10 | 255,912 | +0.93(+0.72%) |
Jan 11, 2021 | 127.95 | 129.63 | 126.70 | 129.17 | 244,063 | -0.61(-0.47%) |
Jan 08, 2021 | 129.61 | 130.94 | 128.26 | 129.78 | 276,091 | +0.27(+0.21%) |
Jan 07, 2021 | 128.05 | 131.25 | 125.83 | 129.51 | 430,373 | +1.18(+0.92%) |
Jan 06, 2021 | 116.43 | 129.99 | 113.09 | 128.34 | 940,288 | +13.73(+11.98%) |
Jan 05, 2021 | 111.72 | 115.58 | 111.51 | 114.61 | 261,059 | +2.50(+2.23%) |