Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 139.53 | 141.77 | 138.19 | 139.56 | 873,970 | +0.20(+0.15%) |
Mar 30, 2021 | 138.88 | 139.85 | 138.50 | 139.36 | 1,185,891 | +0.39(+0.28%) |
Mar 29, 2021 | 138.78 | 140.75 | 137.29 | 138.97 | 722,545 | +0.06(+0.05%) |
Mar 26, 2021 | 138.82 | 140.10 | 137.67 | 138.90 | 501,922 | +0.06(+0.04%) |
Mar 25, 2021 | 137.87 | 139.35 | 134.63 | 138.85 | 1,092,619 | +0.76(+0.55%) |
Mar 24, 2021 | 139.38 | 140.40 | 137.78 | 138.09 | 668,468 | -1.20(-0.86%) |
Mar 23, 2021 | 139.37 | 140.89 | 138.39 | 139.29 | 549,584 | -0.23(-0.17%) |
Mar 22, 2021 | 137.13 | 140.37 | 136.75 | 139.52 | 564,352 | +1.57(+1.14%) |
Mar 19, 2021 | 140.27 | 140.61 | 137.56 | 137.95 | 1,486,525 | -1.82(-1.30%) |
Mar 18, 2021 | 139.73 | 140.92 | 138.57 | 139.77 | 544,712 | -0.73(-0.52%) |
Mar 17, 2021 | 139.55 | 140.61 | 136.94 | 140.50 | 575,983 | +0.71(+0.51%) |
Mar 16, 2021 | 139.52 | 141.21 | 138.17 | 139.79 | 478,185 | +0.34(+0.25%) |
Mar 15, 2021 | 137.11 | 140.75 | 136.68 | 139.45 | 861,868 | +2.77(+2.03%) |
Mar 12, 2021 | 133.18 | 136.79 | 133.01 | 136.68 | 1,113,461 | +3.50(+2.63%) |
Mar 11, 2021 | 133.11 | 134.98 | 131.82 | 133.18 | 844,972 | +0.62(+0.47%) |
Mar 10, 2021 | 132.22 | 134.51 | 129.82 | 132.56 | 1,110,515 | +0.12(+0.09%) |
Mar 09, 2021 | 133.29 | 134.85 | 132.05 | 132.44 | 1,007,168 | +0.17(+0.13%) |
Mar 08, 2021 | 133.51 | 134.45 | 131.13 | 132.27 | 1,067,306 | -0.27(-0.20%) |
Mar 05, 2021 | 127.89 | 132.86 | 127.76 | 132.54 | 4,479,466 | +1.37(+1.04%) |
Mar 04, 2021 | 137.99 | 138.21 | 128.95 | 131.17 | 1,429,678 | -7.11(-5.14%) |
Mar 03, 2021 | 138.95 | 139.62 | 137.18 | 138.28 | 469,832 | -1.16(-0.84%) |
Mar 02, 2021 | 138.39 | 140.66 | 136.82 | 139.45 | 557,616 | +0.62(+0.45%) |
Mar 01, 2021 | 142.29 | 144.48 | 138.74 | 138.83 | 745,072 | -1.73(-1.23%) |
Feb 26, 2021 | 143.56 | 144.68 | 140.38 | 140.56 | 1,530,739 | -3.38(-2.35%) |
Feb 25, 2021 | 143.51 | 145.88 | 142.50 | 143.94 | 653,689 | +0.82(+0.58%) |
Feb 24, 2021 | 143.07 | 143.55 | 141.41 | 143.11 | 644,215 | +0.34(+0.24%) |
Feb 23, 2021 | 141.00 | 145.03 | 140.35 | 142.77 | 803,011 | +2.47(+1.76%) |
Feb 22, 2021 | 140.27 | 141.38 | 139.24 | 140.30 | 540,039 | -0.78(-0.55%) |
Feb 19, 2021 | 140.63 | 142.25 | 139.77 | 141.08 | 658,563 | +1.01(+0.72%) |
Feb 18, 2021 | 137.43 | 140.92 | 135.98 | 140.07 | 719,673 | +1.91(+1.38%) |
Feb 17, 2021 | 138.57 | 139.58 | 136.16 | 138.16 | 481,176 | -0.31(-0.22%) |
Feb 16, 2021 | 137.89 | 139.24 | 137.04 | 138.47 | 661,725 | +0.83(+0.61%) |
Feb 12, 2021 | 135.50 | 137.64 | 135.50 | 137.64 | 398,575 | +1.48(+1.09%) |
Feb 11, 2021 | 138.63 | 139.20 | 134.90 | 136.16 | 911,401 | -1.91(-1.38%) |
Feb 10, 2021 | 139.55 | 142.06 | 137.14 | 138.06 | 724,619 | -0.54(-0.39%) |
Feb 09, 2021 | 136.61 | 138.74 | 136.61 | 138.60 | 621,259 | +2.35(+1.72%) |
Feb 08, 2021 | 138.48 | 138.57 | 135.50 | 136.25 | 579,185 | -1.41(-1.03%) |
Feb 05, 2021 | 136.66 | 137.86 | 135.90 | 137.66 | 952,712 | +1.75(+1.29%) |
Feb 04, 2021 | 136.58 | 138.03 | 135.57 | 135.92 | 770,846 | -0.40(-0.29%) |
Feb 03, 2021 | 137.21 | 138.05 | 135.84 | 136.31 | 530,799 | -1.85(-1.34%) |
Feb 02, 2021 | 138.16 | 139.14 | 136.52 | 138.16 | 811,722 | +0.85(+0.62%) |
Feb 01, 2021 | 133.07 | 137.34 | 131.88 | 137.31 | 886,391 | +4.91(+3.71%) |
Jan 29, 2021 | 131.82 | 134.37 | 130.51 | 132.40 | 628,294 | -0.59(-0.45%) |
Jan 28, 2021 | 132.41 | 134.52 | 131.22 | 132.99 | 850,132 | +0.19(+0.15%) |
Jan 27, 2021 | 137.69 | 137.69 | 131.87 | 132.80 | 575,733 | -5.20(-3.77%) |
Jan 26, 2021 | 137.27 | 138.78 | 137.00 | 138.00 | 863,565 | +0.75(+0.55%) |
Jan 25, 2021 | 136.00 | 138.16 | 134.34 | 137.25 | 520,813 | +1.32(+0.97%) |
Jan 22, 2021 | 134.96 | 136.57 | 134.03 | 135.93 | 301,607 | +0.26(+0.19%) |
Jan 21, 2021 | 135.31 | 136.00 | 133.20 | 135.67 | 316,073 | +0.49(+0.36%) |
Jan 20, 2021 | 130.25 | 135.47 | 129.93 | 135.18 | 548,827 | +4.54(+3.48%) |
Jan 19, 2021 | 132.91 | 133.04 | 130.13 | 130.63 | 571,679 | -1.12(-0.85%) |
Jan 15, 2021 | 128.80 | 133.14 | 127.13 | 131.75 | 1,003,088 | +3.17(+2.47%) |
Jan 14, 2021 | 131.20 | 131.50 | 128.11 | 128.58 | 1,049,999 | -2.13(-1.63%) |
Jan 13, 2021 | 131.49 | 134.30 | 130.02 | 130.71 | 714,720 | -0.83(-0.63%) |
Jan 12, 2021 | 132.86 | 133.63 | 130.95 | 131.54 | 604,216 | -1.78(-1.33%) |
Jan 11, 2021 | 132.61 | 134.52 | 132.61 | 133.32 | 393,757 | -1.22(-0.91%) |
Jan 08, 2021 | 132.99 | 134.56 | 132.23 | 134.54 | 536,407 | +2.09(+1.58%) |
Jan 07, 2021 | 133.18 | 134.25 | 131.90 | 132.45 | 619,025 | -0.91(-0.69%) |
Jan 06, 2021 | 133.83 | 134.18 | 132.08 | 133.36 | 758,879 | -0.06(-0.04%) |
Jan 05, 2021 | 134.70 | 136.48 | 132.86 | 133.42 | 837,732 | -1.76(-1.30%) |