Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 125.32 | 126.45 | 123.84 | 125.26 | 1,272,500 | +0.28(+0.23%) |
Mar 30, 2021 | 125.48 | 126.63 | 124.68 | 124.97 | 1,031,820 | -0.75(-0.60%) |
Mar 29, 2021 | 124.06 | 126.35 | 123.62 | 125.73 | 1,381,514 | +0.87(+0.70%) |
Mar 26, 2021 | 121.60 | 125.05 | 120.46 | 124.86 | 1,066,436 | +4.19(+3.47%) |
Mar 25, 2021 | 120.73 | 120.86 | 118.31 | 120.67 | 1,279,590 | +0.23(+0.20%) |
Mar 24, 2021 | 119.84 | 122.11 | 119.66 | 120.43 | 951,334 | +1.12(+0.94%) |
Mar 23, 2021 | 119.97 | 122.30 | 118.79 | 119.32 | 1,228,912 | -1.20(-0.99%) |
Mar 22, 2021 | 118.58 | 120.89 | 117.92 | 120.51 | 1,485,418 | +2.09(+1.76%) |
Mar 19, 2021 | 118.79 | 120.04 | 117.79 | 118.42 | 1,250,702 | -0.89(-0.75%) |
Mar 18, 2021 | 119.09 | 121.60 | 118.90 | 119.32 | 843,556 | -0.04(-0.03%) |
Mar 17, 2021 | 118.42 | 120.79 | 117.87 | 119.36 | 885,453 | +0.85(+0.72%) |
Mar 16, 2021 | 121.16 | 121.71 | 118.40 | 118.50 | 621,987 | -1.90(-1.58%) |
Mar 15, 2021 | 119.10 | 120.47 | 117.43 | 120.40 | 1,118,304 | +1.19(+1.00%) |
Mar 12, 2021 | 119.68 | 119.73 | 118.08 | 119.22 | 1,096,824 | -0.14(-0.12%) |
Mar 11, 2021 | 121.10 | 122.08 | 119.14 | 119.36 | 1,271,955 | -1.77(-1.46%) |
Mar 10, 2021 | 118.65 | 121.42 | 117.72 | 121.13 | 1,598,646 | +3.02(+2.56%) |
Mar 09, 2021 | 121.64 | 121.85 | 118.09 | 118.10 | 1,466,377 | -2.79(-2.31%) |
Mar 08, 2021 | 120.72 | 123.14 | 119.49 | 120.89 | 1,522,483 | +1.20(+1.01%) |
Mar 05, 2021 | 118.93 | 120.19 | 116.37 | 119.69 | 1,003,636 | +1.82(+1.54%) |
Mar 04, 2021 | 119.71 | 120.53 | 115.93 | 117.87 | 880,181 | -2.05(-1.71%) |
Mar 03, 2021 | 119.46 | 121.40 | 119.26 | 119.91 | 857,184 | +0.09(+0.07%) |
Mar 02, 2021 | 119.96 | 120.37 | 119.26 | 119.83 | 732,647 | +0.11(+0.09%) |
Mar 01, 2021 | 117.03 | 120.48 | 117.03 | 119.72 | 846,163 | +4.22(+3.65%) |
Feb 26, 2021 | 118.39 | 118.39 | 115.33 | 115.50 | 1,456,528 | -2.28(-1.94%) |
Feb 25, 2021 | 120.55 | 121.25 | 117.17 | 117.78 | 877,905 | -2.65(-2.20%) |
Feb 24, 2021 | 117.99 | 121.11 | 117.41 | 120.43 | 833,481 | +3.01(+2.56%) |
Feb 23, 2021 | 117.10 | 118.02 | 115.59 | 117.43 | 1,328,537 | -0.20(-0.17%) |
Feb 22, 2021 | 117.73 | 118.35 | 116.51 | 117.62 | 779,077 | -0.70(-0.60%) |
Feb 19, 2021 | 117.27 | 119.74 | 116.89 | 118.33 | 882,088 | +1.87(+1.61%) |
Feb 18, 2021 | 117.22 | 117.42 | 115.49 | 116.46 | 827,606 | -1.23(-1.05%) |
Feb 17, 2021 | 118.10 | 118.72 | 117.12 | 117.69 | 866,725 | -1.00(-0.84%) |
Feb 16, 2021 | 119.91 | 120.03 | 118.09 | 118.69 | 645,629 | -0.51(-0.43%) |
Feb 12, 2021 | 118.53 | 119.46 | 117.87 | 119.20 | 644,304 | +0.10(+0.08%) |
Feb 11, 2021 | 118.98 | 119.44 | 117.48 | 119.10 | 754,866 | +1.14(+0.97%) |
Feb 10, 2021 | 118.81 | 118.81 | 117.17 | 117.95 | 1,004,101 | -0.42(-0.36%) |
Feb 09, 2021 | 117.48 | 119.55 | 116.98 | 118.38 | 1,426,984 | +1.00(+0.85%) |
Feb 08, 2021 | 115.37 | 117.60 | 115.21 | 117.38 | 1,318,853 | +2.83(+2.47%) |
Feb 05, 2021 | 114.95 | 116.31 | 114.40 | 114.55 | 2,054,052 | -0.15(-0.13%) |
Feb 04, 2021 | 115.06 | 117.06 | 113.24 | 114.69 | 2,174,429 | +0.61(+0.53%) |
Feb 03, 2021 | 113.72 | 114.33 | 113.00 | 114.09 | 976,583 | +0.04(+0.04%) |
Feb 02, 2021 | 114.00 | 114.70 | 113.21 | 114.05 | 854,425 | +1.58(+1.40%) |
Feb 01, 2021 | 111.61 | 112.70 | 110.33 | 112.47 | 1,202,190 | +1.59(+1.43%) |
Jan 29, 2021 | 111.39 | 112.97 | 110.17 | 110.89 | 1,537,730 | -1.49(-1.32%) |
Jan 28, 2021 | 110.13 | 113.57 | 109.41 | 112.37 | 1,352,099 | +3.64(+3.35%) |
Jan 27, 2021 | 109.36 | 109.66 | 104.72 | 108.73 | 2,069,417 | -2.19(-1.98%) |
Jan 26, 2021 | 114.70 | 114.96 | 110.87 | 110.92 | 950,212 | -2.99(-2.62%) |
Jan 25, 2021 | 114.16 | 114.55 | 112.03 | 113.91 | 1,064,083 | -0.98(-0.85%) |
Jan 22, 2021 | 116.51 | 117.14 | 114.46 | 114.89 | 995,669 | -2.09(-1.78%) |
Jan 21, 2021 | 117.75 | 118.97 | 116.78 | 116.98 | 774,371 | -0.62(-0.52%) |
Jan 20, 2021 | 116.87 | 118.14 | 116.16 | 117.59 | 747,258 | +1.14(+0.98%) |
Jan 19, 2021 | 117.67 | 118.53 | 115.98 | 116.46 | 832,335 | -0.05(-0.04%) |
Jan 15, 2021 | 117.21 | 117.21 | 114.45 | 116.51 | 1,268,487 | -1.68(-1.42%) |
Jan 14, 2021 | 119.06 | 119.29 | 117.50 | 118.19 | 694,266 | -0.70(-0.59%) |
Jan 13, 2021 | 121.29 | 121.37 | 118.80 | 118.89 | 674,969 | -2.62(-2.16%) |
Jan 12, 2021 | 121.47 | 122.21 | 120.71 | 121.52 | 653,845 | -0.03(-0.02%) |
Jan 11, 2021 | 119.45 | 122.31 | 119.36 | 121.55 | 653,675 | +0.60(+0.49%) |
Jan 08, 2021 | 122.41 | 122.69 | 119.49 | 120.95 | 689,655 | -0.84(-0.69%) |
Jan 07, 2021 | 122.34 | 123.17 | 120.84 | 121.79 | 750,662 | +0.15(+0.12%) |
Jan 06, 2021 | 117.94 | 122.64 | 117.94 | 121.65 | 866,565 | +4.94(+4.24%) |
Jan 05, 2021 | 115.45 | 117.40 | 115.45 | 116.70 | 855,299 | +0.80(+0.69%) |