Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 144.04 | 145.88 | 141.53 | 141.63 | 168,160 | -2.47(-1.72%) |
Mar 30, 2021 | 143.75 | 145.42 | 143.38 | 144.10 | 66,311 | -0.24(-0.16%) |
Mar 29, 2021 | 144.96 | 147.67 | 143.56 | 144.34 | 93,265 | -0.28(-0.19%) |
Mar 26, 2021 | 140.23 | 144.77 | 139.02 | 144.62 | 87,316 | +5.57(+4.01%) |
Mar 25, 2021 | 139.61 | 140.16 | 136.44 | 139.04 | 90,211 | -0.38(-0.27%) |
Mar 24, 2021 | 140.13 | 142.94 | 139.01 | 139.42 | 88,686 | +0.24(+0.17%) |
Mar 23, 2021 | 137.95 | 140.51 | 137.95 | 139.18 | 77,246 | +0.58(+0.42%) |
Mar 22, 2021 | 138.64 | 139.62 | 137.30 | 138.60 | 92,197 | +0.08(+0.06%) |
Mar 19, 2021 | 141.36 | 141.36 | 138.37 | 138.52 | 277,229 | -2.76(-1.95%) |
Mar 18, 2021 | 142.36 | 142.56 | 140.25 | 141.28 | 76,718 | -1.38(-0.97%) |
Mar 17, 2021 | 143.89 | 143.89 | 141.43 | 142.66 | 69,129 | -1.20(-0.83%) |
Mar 16, 2021 | 143.65 | 145.03 | 141.93 | 143.86 | 53,332 | -0.58(-0.40%) |
Mar 15, 2021 | 142.97 | 146.27 | 141.65 | 144.44 | 103,470 | +1.24(+0.86%) |
Mar 12, 2021 | 138.55 | 143.31 | 137.91 | 143.20 | 154,928 | +5.30(+3.84%) |
Mar 11, 2021 | 137.15 | 138.18 | 136.16 | 137.91 | 88,028 | +1.10(+0.80%) |
Mar 10, 2021 | 133.83 | 137.06 | 133.83 | 136.81 | 66,851 | +1.88(+1.39%) |
Mar 09, 2021 | 136.58 | 137.34 | 134.57 | 134.93 | 98,299 | -1.38(-1.01%) |
Mar 08, 2021 | 134.39 | 138.61 | 134.16 | 136.31 | 118,617 | +2.59(+1.94%) |
Mar 05, 2021 | 132.43 | 134.21 | 130.94 | 133.72 | 81,090 | +3.09(+2.36%) |
Mar 04, 2021 | 132.43 | 134.34 | 130.16 | 130.63 | 84,384 | -1.34(-1.01%) |
Mar 03, 2021 | 130.44 | 133.15 | 128.29 | 131.97 | 100,421 | +2.32(+1.79%) |
Mar 02, 2021 | 131.31 | 131.31 | 128.42 | 129.65 | 90,883 | -1.28(-0.98%) |
Mar 01, 2021 | 133.55 | 133.55 | 130.77 | 130.94 | 109,903 | -0.90(-0.68%) |
Feb 26, 2021 | 134.01 | 134.22 | 131.07 | 131.84 | 107,351 | -1.24(-0.93%) |
Feb 25, 2021 | 132.87 | 135.97 | 132.46 | 133.07 | 79,565 | -0.54(-0.40%) |
Feb 24, 2021 | 134.97 | 135.14 | 132.97 | 133.61 | 66,942 | -1.21(-0.90%) |
Feb 23, 2021 | 131.96 | 137.67 | 130.52 | 134.82 | 101,910 | +4.32(+3.31%) |
Feb 22, 2021 | 129.90 | 131.79 | 128.60 | 130.50 | 106,472 | -0.03(-0.02%) |
Feb 19, 2021 | 130.33 | 131.40 | 129.55 | 130.53 | 87,683 | +0.24(+0.18%) |
Feb 18, 2021 | 131.96 | 132.72 | 129.08 | 130.29 | 85,061 | -1.61(-1.22%) |
Feb 17, 2021 | 131.34 | 132.39 | 129.84 | 131.90 | 75,683 | +0.01(+0.01%) |
Feb 16, 2021 | 132.54 | 132.54 | 130.14 | 131.89 | 87,263 | -0.15(-0.11%) |
Feb 12, 2021 | 130.67 | 132.04 | 128.51 | 132.04 | 96,253 | +1.16(+0.89%) |
Feb 11, 2021 | 130.04 | 131.02 | 129.59 | 130.87 | 114,464 | +1.16(+0.89%) |
Feb 10, 2021 | 130.03 | 131.74 | 128.54 | 129.72 | 70,678 | +0.59(+0.46%) |
Feb 09, 2021 | 130.62 | 130.62 | 128.29 | 129.12 | 48,542 | -0.87(-0.67%) |
Feb 08, 2021 | 129.25 | 130.23 | 128.51 | 130.00 | 56,030 | +0.94(+0.73%) |
Feb 05, 2021 | 128.94 | 129.06 | 126.79 | 129.06 | 40,655 | +0.77(+0.60%) |
Feb 04, 2021 | 125.04 | 128.80 | 125.04 | 128.30 | 115,987 | +2.84(+2.26%) |
Feb 03, 2021 | 127.12 | 127.12 | 123.84 | 125.46 | 86,039 | -2.76(-2.15%) |
Feb 02, 2021 | 127.10 | 129.02 | 124.47 | 128.21 | 143,157 | +1.99(+1.58%) |
Feb 01, 2021 | 124.10 | 126.36 | 122.68 | 126.22 | 78,159 | +2.34(+1.89%) |
Jan 29, 2021 | 123.42 | 126.16 | 122.06 | 123.88 | 100,209 | -0.20(-0.16%) |
Jan 28, 2021 | 123.15 | 125.87 | 122.60 | 124.08 | 98,412 | +1.48(+1.21%) |
Jan 27, 2021 | 124.36 | 125.88 | 121.77 | 122.60 | 102,251 | -3.13(-2.49%) |
Jan 26, 2021 | 126.49 | 127.40 | 124.78 | 125.73 | 58,476 | +0.22(+0.17%) |
Jan 25, 2021 | 124.11 | 125.99 | 123.03 | 125.51 | 70,285 | +0.70(+0.56%) |
Jan 22, 2021 | 123.80 | 125.11 | 123.29 | 124.81 | 63,729 | +0.25(+0.20%) |
Jan 21, 2021 | 125.09 | 125.09 | 122.64 | 124.56 | 57,700 | -0.60(-0.48%) |
Jan 20, 2021 | 123.80 | 126.12 | 122.87 | 125.17 | 74,696 | +1.25(+1.01%) |
Jan 19, 2021 | 125.69 | 125.69 | 122.88 | 123.92 | 90,255 | -0.93(-0.74%) |
Jan 15, 2021 | 120.68 | 125.34 | 120.31 | 124.85 | 139,435 | +3.69(+3.05%) |
Jan 14, 2021 | 122.33 | 122.98 | 120.92 | 121.15 | 105,881 | -0.08(-0.07%) |
Jan 13, 2021 | 118.87 | 121.54 | 118.59 | 121.23 | 69,235 | +2.60(+2.19%) |
Jan 12, 2021 | 118.41 | 119.32 | 117.67 | 118.63 | 120,654 | +0.22(+0.18%) |
Jan 11, 2021 | 118.16 | 119.21 | 117.53 | 118.41 | 84,796 | -0.76(-0.64%) |
Jan 08, 2021 | 119.84 | 120.75 | 118.77 | 119.18 | 81,090 | -0.51(-0.43%) |
Jan 07, 2021 | 119.25 | 120.14 | 118.32 | 119.69 | 102,917 | +0.04(+0.03%) |
Jan 06, 2021 | 118.45 | 121.07 | 118.08 | 119.65 | 132,498 | +1.55(+1.31%) |
Jan 05, 2021 | 117.99 | 119.89 | 117.76 | 118.10 | 145,005 | +0.09(+0.08%) |