Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 138.44 | 140.66 | 137.11 | 138.47 | 880,867 | +0.20(+0.15%) |
Mar 30, 2021 | 137.79 | 138.76 | 137.42 | 138.27 | 1,195,249 | +0.39(+0.28%) |
Mar 29, 2021 | 137.70 | 139.64 | 136.21 | 137.88 | 728,247 | +0.06(+0.05%) |
Mar 26, 2021 | 137.73 | 139.00 | 136.60 | 137.82 | 505,883 | +0.06(+0.04%) |
Mar 25, 2021 | 136.79 | 138.26 | 133.58 | 137.76 | 1,101,241 | +0.75(+0.55%) |
Mar 24, 2021 | 138.28 | 139.30 | 136.71 | 137.01 | 673,743 | -1.19(-0.86%) |
Mar 23, 2021 | 138.28 | 139.79 | 137.30 | 138.20 | 553,920 | -0.23(-0.17%) |
Mar 22, 2021 | 136.06 | 139.27 | 135.68 | 138.43 | 568,805 | +1.56(+1.14%) |
Mar 19, 2021 | 139.18 | 139.51 | 136.49 | 136.87 | 1,498,255 | -1.81(-1.30%) |
Mar 18, 2021 | 138.63 | 139.82 | 137.49 | 138.68 | 549,011 | -0.72(-0.52%) |
Mar 17, 2021 | 138.46 | 139.51 | 135.87 | 139.41 | 580,529 | +0.71(+0.51%) |
Mar 16, 2021 | 138.43 | 140.10 | 137.09 | 138.70 | 481,958 | +0.34(+0.25%) |
Mar 15, 2021 | 136.04 | 139.65 | 135.60 | 138.36 | 868,670 | +2.75(+2.03%) |
Mar 12, 2021 | 132.14 | 135.72 | 131.97 | 135.60 | 1,122,248 | +3.47(+2.63%) |
Mar 11, 2021 | 132.07 | 133.93 | 130.79 | 132.14 | 851,640 | +0.62(+0.47%) |
Mar 10, 2021 | 131.18 | 133.46 | 128.80 | 131.52 | 1,119,279 | +0.12(+0.09%) |
Mar 09, 2021 | 132.25 | 133.80 | 131.02 | 131.40 | 1,015,115 | +0.17(+0.13%) |
Mar 08, 2021 | 132.47 | 133.39 | 130.11 | 131.24 | 1,075,729 | -0.27(-0.20%) |
Mar 05, 2021 | 126.89 | 131.82 | 126.76 | 131.50 | 4,514,815 | +1.36(+1.04%) |
Mar 04, 2021 | 136.91 | 137.13 | 127.94 | 130.14 | 1,440,960 | -7.06(-5.14%) |
Mar 03, 2021 | 137.86 | 138.52 | 136.10 | 137.20 | 473,539 | -1.16(-0.84%) |
Mar 02, 2021 | 137.30 | 139.56 | 135.75 | 138.36 | 562,016 | +0.61(+0.45%) |
Mar 01, 2021 | 141.18 | 143.35 | 137.65 | 137.74 | 750,951 | -1.72(-1.23%) |
Feb 26, 2021 | 142.43 | 143.54 | 139.28 | 139.46 | 1,542,818 | -3.35(-2.35%) |
Feb 25, 2021 | 142.39 | 144.74 | 141.39 | 142.81 | 658,847 | +0.82(+0.58%) |
Feb 24, 2021 | 141.95 | 142.42 | 140.30 | 141.99 | 649,298 | +0.34(+0.24%) |
Feb 23, 2021 | 139.89 | 143.89 | 139.25 | 141.65 | 809,347 | +2.45(+1.76%) |
Feb 22, 2021 | 139.18 | 140.28 | 138.15 | 139.20 | 544,301 | -0.77(-0.55%) |
Feb 19, 2021 | 139.53 | 141.14 | 138.68 | 139.97 | 663,760 | +1.00(+0.72%) |
Feb 18, 2021 | 136.36 | 139.82 | 134.92 | 138.97 | 725,352 | +1.89(+1.38%) |
Feb 17, 2021 | 137.49 | 138.49 | 135.09 | 137.08 | 484,973 | -0.30(-0.22%) |
Feb 16, 2021 | 136.81 | 138.15 | 135.96 | 137.39 | 666,947 | +0.83(+0.60%) |
Feb 12, 2021 | 134.44 | 136.56 | 134.44 | 136.56 | 401,721 | +1.47(+1.09%) |
Feb 11, 2021 | 137.54 | 138.11 | 133.85 | 135.09 | 918,593 | -1.89(-1.38%) |
Feb 10, 2021 | 138.46 | 140.95 | 136.06 | 136.98 | 730,337 | -0.53(-0.39%) |
Feb 09, 2021 | 135.54 | 137.65 | 135.54 | 137.51 | 626,162 | +2.33(+1.72%) |
Feb 08, 2021 | 137.40 | 137.49 | 134.44 | 135.18 | 583,756 | -1.40(-1.03%) |
Feb 05, 2021 | 135.59 | 136.78 | 134.83 | 136.59 | 960,230 | +1.73(+1.29%) |
Feb 04, 2021 | 135.51 | 136.95 | 134.51 | 134.85 | 776,929 | -0.40(-0.29%) |
Feb 03, 2021 | 136.14 | 136.97 | 134.78 | 135.25 | 534,987 | -1.84(-1.34%) |
Feb 02, 2021 | 137.07 | 138.05 | 135.45 | 137.08 | 818,127 | +0.84(+0.62%) |
Feb 01, 2021 | 132.03 | 136.27 | 130.85 | 136.24 | 893,385 | +4.87(+3.71%) |
Jan 29, 2021 | 130.79 | 133.32 | 129.49 | 131.37 | 633,253 | -0.59(-0.44%) |
Jan 28, 2021 | 131.37 | 133.47 | 130.19 | 131.95 | 856,840 | +0.19(+0.15%) |
Jan 27, 2021 | 136.62 | 136.62 | 130.84 | 131.76 | 580,276 | -5.16(-3.77%) |
Jan 26, 2021 | 136.19 | 137.70 | 135.93 | 136.92 | 870,379 | +0.74(+0.55%) |
Jan 25, 2021 | 134.94 | 137.08 | 133.28 | 136.17 | 524,923 | +1.31(+0.97%) |
Jan 22, 2021 | 133.91 | 135.50 | 132.98 | 134.86 | 303,987 | +0.26(+0.19%) |
Jan 21, 2021 | 134.26 | 134.94 | 132.15 | 134.60 | 318,568 | +0.49(+0.36%) |
Jan 20, 2021 | 129.24 | 134.41 | 128.91 | 134.12 | 553,158 | +4.51(+3.48%) |
Jan 19, 2021 | 131.87 | 132.00 | 129.12 | 129.61 | 576,190 | -1.11(-0.85%) |
Jan 15, 2021 | 127.80 | 132.10 | 126.13 | 130.72 | 1,011,003 | +3.15(+2.47%) |
Jan 14, 2021 | 130.17 | 130.47 | 127.11 | 127.57 | 1,058,285 | -2.11(-1.63%) |
Jan 13, 2021 | 130.46 | 133.25 | 129.01 | 129.69 | 720,360 | -0.83(-0.63%) |
Jan 12, 2021 | 131.82 | 132.59 | 129.92 | 130.51 | 608,984 | -1.76(-1.33%) |
Jan 11, 2021 | 131.58 | 133.47 | 131.58 | 132.27 | 396,865 | -1.21(-0.91%) |
Jan 08, 2021 | 131.95 | 133.50 | 131.19 | 133.49 | 540,640 | +2.07(+1.58%) |
Jan 07, 2021 | 132.14 | 133.20 | 130.87 | 131.41 | 623,910 | -0.91(-0.69%) |
Jan 06, 2021 | 132.78 | 133.13 | 131.04 | 132.32 | 764,867 | -0.06(-0.04%) |
Jan 05, 2021 | 133.64 | 135.41 | 131.82 | 132.37 | 844,343 | -1.74(-1.30%) |