Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 136.05 | 137.14 | 134.21 | 134.28 | 458,612 | -2.78(-2.03%) |
Mar 30, 2021 | 135.91 | 137.27 | 135.25 | 137.06 | 392,697 | +0.89(+0.65%) |
Mar 29, 2021 | 135.51 | 137.07 | 135.22 | 136.17 | 303,920 | -0.83(-0.61%) |
Mar 26, 2021 | 136.50 | 137.19 | 135.32 | 137.00 | 345,781 | +1.05(+0.77%) |
Mar 25, 2021 | 134.83 | 136.25 | 133.31 | 135.95 | 337,691 | +1.46(+1.08%) |
Mar 24, 2021 | 133.81 | 136.07 | 133.19 | 134.49 | 425,004 | +1.31(+0.98%) |
Mar 23, 2021 | 132.32 | 134.97 | 132.32 | 133.19 | 351,371 | -0.12(-0.09%) |
Mar 22, 2021 | 135.68 | 136.01 | 132.41 | 133.31 | 591,765 | -2.80(-2.06%) |
Mar 19, 2021 | 135.59 | 136.94 | 133.74 | 136.11 | 1,531,046 | +1.04(+0.77%) |
Mar 18, 2021 | 132.49 | 136.98 | 132.10 | 135.07 | 711,560 | +3.76(+2.86%) |
Mar 17, 2021 | 131.19 | 132.12 | 129.77 | 131.31 | 690,960 | +1.18(+0.91%) |
Mar 16, 2021 | 130.18 | 130.69 | 128.84 | 130.13 | 499,683 | -0.73(-0.56%) |
Mar 15, 2021 | 129.09 | 130.99 | 127.93 | 130.85 | 395,342 | +1.78(+1.38%) |
Mar 12, 2021 | 130.09 | 131.56 | 128.80 | 129.07 | 482,615 | -0.18(-0.14%) |
Mar 11, 2021 | 130.26 | 131.34 | 129.13 | 129.25 | 522,786 | -2.15(-1.64%) |
Mar 10, 2021 | 127.61 | 131.53 | 127.01 | 131.41 | 600,859 | +3.62(+2.83%) |
Mar 09, 2021 | 128.33 | 131.00 | 127.60 | 127.79 | 715,702 | +1.06(+0.84%) |
Mar 08, 2021 | 125.59 | 128.92 | 125.18 | 126.73 | 391,921 | +1.78(+1.43%) |
Mar 05, 2021 | 122.17 | 125.24 | 121.80 | 124.94 | 396,566 | +3.64(+3.00%) |
Mar 04, 2021 | 121.87 | 123.09 | 120.34 | 121.31 | 733,989 | +0.04(+0.03%) |
Mar 03, 2021 | 120.19 | 122.85 | 119.59 | 121.27 | 496,230 | +1.33(+1.11%) |
Mar 02, 2021 | 119.32 | 120.16 | 118.46 | 119.94 | 399,436 | +0.32(+0.27%) |
Mar 01, 2021 | 117.85 | 120.97 | 117.85 | 119.62 | 548,814 | +2.92(+2.50%) |
Feb 26, 2021 | 118.37 | 119.07 | 116.00 | 116.70 | 788,065 | -1.85(-1.56%) |
Feb 25, 2021 | 121.71 | 121.94 | 118.36 | 118.55 | 344,651 | -2.80(-2.31%) |
Feb 24, 2021 | 121.29 | 123.20 | 121.29 | 121.36 | 444,221 | +0.44(+0.36%) |
Feb 23, 2021 | 120.66 | 121.61 | 119.36 | 120.92 | 604,073 | +0.74(+0.61%) |
Feb 22, 2021 | 116.23 | 120.31 | 115.78 | 120.18 | 904,789 | +3.39(+2.90%) |
Feb 19, 2021 | 116.02 | 117.33 | 115.12 | 116.79 | 862,817 | +1.14(+0.98%) |
Feb 18, 2021 | 118.17 | 118.52 | 115.39 | 115.65 | 644,713 | -2.78(-2.35%) |
Feb 17, 2021 | 118.17 | 119.19 | 117.69 | 118.43 | 967,634 | -0.22(-0.18%) |
Feb 16, 2021 | 121.60 | 121.60 | 118.11 | 118.65 | 733,390 | -2.05(-1.70%) |
Feb 12, 2021 | 121.93 | 122.68 | 119.42 | 120.70 | 643,179 | -2.21(-1.80%) |
Feb 11, 2021 | 120.59 | 123.61 | 119.42 | 122.92 | 1,045,465 | +1.93(+1.60%) |
Feb 10, 2021 | 127.23 | 127.23 | 120.84 | 120.99 | 1,457,967 | -7.25(-5.66%) |
Feb 09, 2021 | 127.00 | 128.25 | 125.83 | 128.24 | 738,602 | +0.65(+0.51%) |
Feb 08, 2021 | 127.00 | 127.89 | 126.33 | 127.59 | 416,358 | +1.02(+0.80%) |
Feb 05, 2021 | 125.04 | 126.82 | 123.94 | 126.57 | 592,969 | +2.34(+1.88%) |
Feb 04, 2021 | 126.31 | 128.17 | 123.47 | 124.24 | 831,521 | -1.29(-1.03%) |
Feb 03, 2021 | 125.76 | 126.70 | 123.96 | 125.53 | 434,466 | -0.25(-0.19%) |
Feb 02, 2021 | 128.16 | 128.40 | 125.65 | 125.77 | 740,061 | -0.92(-0.73%) |
Feb 01, 2021 | 127.96 | 128.24 | 122.71 | 126.69 | 714,503 | -0.92(-0.72%) |
Jan 29, 2021 | 125.23 | 128.16 | 124.75 | 127.62 | 671,522 | +1.86(+1.48%) |
Jan 28, 2021 | 124.31 | 127.16 | 123.92 | 125.76 | 480,752 | +2.55(+2.07%) |
Jan 27, 2021 | 122.14 | 123.78 | 120.58 | 123.21 | 664,671 | +0.30(+0.24%) |
Jan 26, 2021 | 125.73 | 126.07 | 121.77 | 122.91 | 483,930 | -2.13(-1.70%) |
Jan 25, 2021 | 125.94 | 127.06 | 124.78 | 125.04 | 361,000 | -2.04(-1.61%) |
Jan 22, 2021 | 128.95 | 129.50 | 126.91 | 127.08 | 324,084 | -2.65(-2.04%) |
Jan 21, 2021 | 133.45 | 134.34 | 129.18 | 129.73 | 278,367 | -4.05(-3.03%) |
Jan 20, 2021 | 134.18 | 135.34 | 133.73 | 133.78 | 294,213 | -0.91(-0.68%) |
Jan 19, 2021 | 133.19 | 135.06 | 132.06 | 134.69 | 341,200 | +2.65(+2.00%) |
Jan 15, 2021 | 130.01 | 132.06 | 129.56 | 132.05 | 324,827 | +0.98(+0.75%) |
Jan 14, 2021 | 132.17 | 132.98 | 130.55 | 131.07 | 348,266 | -1.15(-0.87%) |
Jan 13, 2021 | 132.55 | 133.28 | 131.65 | 132.22 | 354,334 | -0.77(-0.58%) |
Jan 12, 2021 | 131.17 | 133.13 | 130.82 | 132.99 | 375,190 | +3.17(+2.44%) |
Jan 11, 2021 | 129.37 | 130.85 | 129.32 | 129.82 | 194,429 | -0.75(-0.58%) |
Jan 08, 2021 | 131.31 | 131.31 | 128.62 | 130.58 | 200,204 | -0.69(-0.52%) |
Jan 07, 2021 | 130.45 | 132.59 | 130.21 | 131.26 | 404,402 | +1.31(+1.01%) |
Jan 06, 2021 | 125.90 | 130.84 | 125.48 | 129.95 | 394,148 | +5.46(+4.39%) |
Jan 05, 2021 | 124.69 | 125.72 | 123.41 | 124.49 | 274,565 | +0.04(+0.03%) |