Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 141.90 | 143.18 | 141.12 | 141.73 | 230,701 | -1.49(-1.04%) |
Mar 30, 2021 | 141.19 | 143.59 | 140.36 | 143.22 | 144,766 | +2.87(+2.04%) |
Mar 29, 2021 | 139.29 | 142.22 | 137.94 | 140.35 | 131,080 | -0.65(-0.46%) |
Mar 26, 2021 | 141.11 | 141.15 | 138.73 | 141.00 | 101,584 | +1.48(+1.06%) |
Mar 25, 2021 | 135.81 | 140.16 | 134.35 | 139.53 | 117,524 | +2.75(+2.01%) |
Mar 24, 2021 | 139.43 | 140.83 | 136.77 | 136.77 | 114,225 | -0.87(-0.63%) |
Mar 23, 2021 | 140.17 | 141.80 | 137.13 | 137.65 | 237,105 | -3.39(-2.40%) |
Mar 22, 2021 | 142.63 | 143.77 | 140.87 | 141.03 | 222,853 | -2.73(-1.90%) |
Mar 19, 2021 | 146.23 | 147.11 | 143.13 | 143.76 | 605,750 | -2.67(-1.82%) |
Mar 18, 2021 | 150.70 | 151.21 | 146.27 | 146.43 | 238,849 | -4.15(-2.76%) |
Mar 17, 2021 | 148.63 | 150.89 | 147.16 | 150.58 | 141,618 | +2.11(+1.42%) |
Mar 16, 2021 | 148.62 | 150.12 | 148.09 | 148.47 | 139,218 | -1.38(-0.92%) |
Mar 15, 2021 | 146.89 | 150.03 | 146.78 | 149.85 | 132,082 | +2.97(+2.02%) |
Mar 12, 2021 | 146.53 | 147.88 | 145.78 | 146.88 | 87,087 | +1.75(+1.20%) |
Mar 11, 2021 | 145.03 | 146.39 | 144.24 | 145.13 | 104,857 | -0.30(-0.20%) |
Mar 10, 2021 | 142.15 | 145.43 | 141.14 | 145.43 | 146,114 | +4.56(+3.24%) |
Mar 09, 2021 | 141.06 | 143.62 | 140.39 | 140.87 | 130,732 | -0.24(-0.17%) |
Mar 08, 2021 | 141.35 | 144.00 | 140.91 | 141.11 | 90,694 | +1.21(+0.86%) |
Mar 05, 2021 | 137.22 | 140.24 | 135.09 | 139.90 | 186,376 | +4.51(+3.33%) |
Mar 04, 2021 | 138.42 | 139.03 | 134.02 | 135.39 | 196,605 | -3.79(-2.72%) |
Mar 03, 2021 | 139.33 | 142.34 | 139.06 | 139.18 | 114,530 | -0.02(-0.01%) |
Mar 02, 2021 | 140.19 | 140.41 | 138.49 | 139.20 | 161,978 | -1.42(-1.01%) |
Mar 01, 2021 | 138.01 | 140.96 | 138.01 | 140.62 | 123,163 | +5.21(+3.84%) |
Feb 26, 2021 | 136.92 | 137.75 | 134.65 | 135.41 | 142,885 | -2.26(-1.64%) |
Feb 25, 2021 | 140.84 | 141.20 | 137.66 | 137.68 | 147,184 | -2.25(-1.61%) |
Feb 24, 2021 | 137.74 | 140.77 | 137.47 | 139.93 | 119,980 | +2.78(+2.03%) |
Feb 23, 2021 | 138.64 | 138.64 | 136.10 | 137.15 | 128,488 | -1.56(-1.13%) |
Feb 22, 2021 | 137.48 | 140.54 | 137.48 | 138.71 | 98,261 | +0.16(+0.12%) |
Feb 19, 2021 | 138.58 | 139.17 | 137.57 | 138.55 | 146,744 | +0.93(+0.68%) |
Feb 18, 2021 | 135.32 | 138.32 | 134.23 | 137.62 | 221,665 | +1.64(+1.21%) |
Feb 17, 2021 | 135.53 | 137.25 | 135.53 | 135.97 | 127,062 | -0.82(-0.60%) |
Feb 16, 2021 | 136.24 | 137.35 | 135.05 | 136.80 | 299,039 | +1.31(+0.97%) |
Feb 12, 2021 | 136.20 | 136.86 | 134.10 | 135.49 | 100,347 | -0.66(-0.48%) |
Feb 11, 2021 | 138.88 | 140.79 | 135.29 | 136.15 | 187,187 | -2.15(-1.56%) |
Feb 10, 2021 | 139.34 | 140.90 | 136.78 | 138.30 | 268,887 | -4.07(-2.86%) |
Feb 09, 2021 | 142.91 | 143.48 | 141.61 | 142.37 | 125,993 | -0.87(-0.61%) |
Feb 08, 2021 | 141.33 | 143.31 | 140.69 | 143.24 | 151,364 | +2.65(+1.88%) |
Feb 05, 2021 | 140.88 | 141.13 | 139.25 | 140.59 | 131,424 | +0.44(+0.31%) |
Feb 04, 2021 | 137.63 | 140.28 | 137.63 | 140.15 | 126,965 | +3.45(+2.52%) |
Feb 03, 2021 | 135.64 | 136.94 | 135.14 | 136.70 | 128,791 | +0.39(+0.29%) |
Feb 02, 2021 | 137.91 | 138.05 | 134.88 | 136.31 | 160,052 | -0.14(-0.10%) |
Feb 01, 2021 | 134.41 | 137.38 | 133.15 | 136.45 | 227,124 | +3.32(+2.49%) |
Jan 29, 2021 | 135.71 | 136.35 | 130.54 | 133.14 | 321,341 | -2.09(-1.55%) |
Jan 28, 2021 | 130.45 | 135.43 | 129.41 | 135.23 | 362,524 | +6.21(+4.81%) |
Jan 27, 2021 | 126.24 | 129.02 | 124.91 | 129.02 | 449,276 | +0.10(+0.08%) |
Jan 26, 2021 | 128.57 | 130.45 | 127.95 | 128.91 | 128,270 | +1.44(+1.13%) |
Jan 25, 2021 | 129.02 | 129.29 | 126.18 | 127.47 | 157,463 | -2.49(-1.91%) |
Jan 22, 2021 | 130.18 | 131.66 | 129.02 | 129.95 | 99,928 | -1.65(-1.26%) |
Jan 21, 2021 | 134.07 | 134.13 | 131.46 | 131.61 | 93,873 | -2.44(-1.82%) |
Jan 20, 2021 | 133.51 | 135.08 | 133.22 | 134.04 | 225,900 | +1.53(+1.15%) |
Jan 19, 2021 | 132.40 | 134.66 | 132.13 | 132.51 | 165,643 | +0.58(+0.44%) |
Jan 15, 2021 | 128.85 | 132.52 | 128.24 | 131.93 | 172,860 | +1.75(+1.34%) |
Jan 14, 2021 | 130.87 | 131.88 | 129.88 | 130.18 | 112,553 | +0.33(+0.26%) |
Jan 13, 2021 | 130.61 | 131.23 | 127.38 | 129.85 | 177,447 | -1.35(-1.03%) |
Jan 12, 2021 | 129.56 | 133.31 | 129.56 | 131.20 | 139,975 | +2.03(+1.57%) |
Jan 11, 2021 | 129.04 | 130.56 | 128.56 | 129.17 | 126,569 | -1.10(-0.84%) |
Jan 08, 2021 | 131.22 | 131.61 | 127.98 | 130.27 | 102,753 | -0.60(-0.46%) |
Jan 07, 2021 | 131.66 | 133.28 | 130.49 | 130.87 | 129,754 | -0.15(-0.12%) |
Jan 06, 2021 | 127.75 | 132.56 | 127.00 | 131.02 | 230,789 | +5.40(+4.30%) |
Jan 05, 2021 | 123.53 | 126.71 | 123.53 | 125.62 | 115,695 | +1.50(+1.21%) |