Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 138.14 | 138.97 | 136.19 | 136.28 | 3,340,366 | -1.84(-1.33%) |
Mar 30, 2021 | 140.46 | 140.72 | 137.83 | 138.12 | 2,791,758 | -1.41(-1.01%) |
Mar 29, 2021 | 140.28 | 141.06 | 138.34 | 139.53 | 3,196,598 | -2.37(-1.67%) |
Mar 26, 2021 | 138.47 | 142.03 | 138.19 | 141.91 | 3,759,261 | +3.49(+2.52%) |
Mar 25, 2021 | 138.59 | 139.23 | 137.67 | 138.42 | 3,030,100 | -0.56(-0.40%) |
Mar 24, 2021 | 137.70 | 139.78 | 137.63 | 138.98 | 2,440,517 | +1.33(+0.96%) |
Mar 23, 2021 | 136.90 | 138.54 | 136.76 | 137.65 | 2,328,642 | +0.82(+0.60%) |
Mar 22, 2021 | 137.20 | 138.21 | 136.27 | 136.83 | 2,278,784 | -0.54(-0.40%) |
Mar 19, 2021 | 138.94 | 139.65 | 137.25 | 137.37 | 3,898,141 | -1.63(-1.17%) |
Mar 18, 2021 | 138.87 | 140.45 | 138.32 | 139.00 | 2,383,062 | -1.45(-1.04%) |
Mar 17, 2021 | 141.46 | 142.52 | 140.23 | 140.45 | 2,901,212 | -0.89(-0.63%) |
Mar 16, 2021 | 141.39 | 141.76 | 140.00 | 141.34 | 2,576,293 | +0.09(+0.06%) |
Mar 15, 2021 | 141.68 | 142.39 | 140.25 | 141.26 | 2,303,555 | -0.52(-0.37%) |
Mar 12, 2021 | 140.53 | 142.02 | 139.84 | 141.78 | 2,648,218 | +1.19(+0.85%) |
Mar 11, 2021 | 141.50 | 143.36 | 140.57 | 140.59 | 3,729,994 | -0.07(-0.05%) |
Mar 10, 2021 | 138.26 | 140.71 | 137.09 | 140.66 | 4,168,147 | +2.59(+1.88%) |
Mar 09, 2021 | 140.51 | 141.40 | 137.96 | 138.07 | 4,098,775 | -1.62(-1.16%) |
Mar 08, 2021 | 137.81 | 141.76 | 137.07 | 139.69 | 5,696,802 | +3.27(+2.39%) |
Mar 05, 2021 | 134.20 | 137.17 | 132.77 | 136.42 | 5,522,964 | +4.07(+3.07%) |
Mar 04, 2021 | 134.40 | 135.01 | 131.06 | 132.35 | 5,713,340 | -1.93(-1.44%) |
Mar 03, 2021 | 133.83 | 134.94 | 133.08 | 134.29 | 3,637,876 | +0.00(+0.00%) |
Mar 02, 2021 | 133.70 | 135.39 | 133.01 | 134.29 | 4,541,320 | -0.65(-0.48%) |
Mar 01, 2021 | 135.21 | 136.48 | 134.04 | 134.94 | 3,651,815 | +1.55(+1.16%) |
Feb 26, 2021 | 134.65 | 135.02 | 132.21 | 133.39 | 4,326,377 | -0.78(-0.58%) |
Feb 25, 2021 | 133.80 | 136.28 | 133.39 | 134.17 | 4,817,140 | -0.61(-0.45%) |
Feb 24, 2021 | 132.02 | 136.29 | 131.51 | 134.78 | 7,014,838 | +2.63(+1.99%) |
Feb 23, 2021 | 131.18 | 134.06 | 130.78 | 132.15 | 5,661,227 | +1.15(+0.88%) |
Feb 22, 2021 | 127.28 | 131.48 | 125.22 | 131.00 | 4,519,398 | +4.39(+3.47%) |
Feb 19, 2021 | 130.03 | 130.03 | 126.53 | 126.61 | 5,723,878 | -3.16(-2.44%) |
Feb 18, 2021 | 127.56 | 130.49 | 127.56 | 129.77 | 2,830,928 | +1.23(+0.95%) |
Feb 17, 2021 | 128.63 | 129.16 | 126.32 | 128.55 | 2,911,111 | -0.12(-0.09%) |
Feb 16, 2021 | 131.69 | 131.72 | 127.98 | 128.66 | 5,439,712 | -2.41(-1.84%) |
Feb 12, 2021 | 130.70 | 132.06 | 130.18 | 131.07 | 4,270,924 | +0.44(+0.33%) |
Feb 11, 2021 | 129.30 | 130.97 | 128.62 | 130.63 | 4,184,743 | +1.73(+1.34%) |
Feb 10, 2021 | 129.04 | 129.50 | 127.03 | 128.90 | 5,167,900 | +0.47(+0.37%) |
Feb 09, 2021 | 122.76 | 129.21 | 121.41 | 128.43 | 7,829,606 | -0.54(-0.42%) |
Feb 08, 2021 | 128.83 | 129.75 | 127.15 | 128.97 | 3,817,875 | +1.16(+0.91%) |
Feb 05, 2021 | 128.87 | 130.11 | 127.31 | 127.81 | 2,927,634 | -0.53(-0.41%) |
Feb 04, 2021 | 127.98 | 129.64 | 127.74 | 128.34 | 2,290,766 | +1.17(+0.92%) |
Feb 03, 2021 | 125.71 | 128.91 | 125.71 | 127.17 | 2,566,256 | -0.72(-0.57%) |
Feb 02, 2021 | 126.19 | 130.46 | 125.66 | 127.90 | 5,014,497 | +2.99(+2.39%) |
Feb 01, 2021 | 123.03 | 125.91 | 121.79 | 124.91 | 6,782,777 | +5.58(+4.67%) |
Jan 29, 2021 | 121.06 | 121.30 | 119.02 | 119.33 | 4,700,789 | -1.80(-1.48%) |
Jan 28, 2021 | 119.31 | 123.01 | 118.56 | 121.13 | 4,868,572 | +2.70(+2.28%) |
Jan 27, 2021 | 122.48 | 122.71 | 117.81 | 118.44 | 6,475,279 | -5.44(-4.39%) |
Jan 26, 2021 | 124.28 | 125.39 | 122.31 | 123.88 | 4,493,107 | +0.34(+0.27%) |
Jan 25, 2021 | 124.57 | 125.21 | 121.67 | 123.54 | 5,504,071 | -1.23(-0.98%) |
Jan 22, 2021 | 128.25 | 128.48 | 124.75 | 124.77 | 5,695,531 | -4.37(-3.38%) |
Jan 21, 2021 | 126.38 | 129.52 | 126.14 | 129.13 | 4,592,839 | +2.43(+1.91%) |
Jan 20, 2021 | 124.32 | 127.20 | 123.30 | 126.71 | 3,772,852 | +2.93(+2.37%) |
Jan 19, 2021 | 125.99 | 126.47 | 123.67 | 123.78 | 4,020,847 | -1.61(-1.29%) |
Jan 15, 2021 | 124.26 | 126.06 | 121.79 | 125.39 | 6,740,450 | +0.52(+0.42%) |
Jan 14, 2021 | 127.05 | 127.08 | 124.49 | 124.87 | 10,234,327 | -1.69(-1.34%) |
Jan 13, 2021 | 129.64 | 130.74 | 126.42 | 126.56 | 8,006,288 | -2.60(-2.01%) |
Jan 12, 2021 | 131.51 | 132.32 | 128.42 | 129.16 | 3,914,761 | -2.35(-1.79%) |
Jan 11, 2021 | 132.31 | 135.01 | 131.28 | 131.51 | 4,175,704 | -2.51(-1.88%) |
Jan 08, 2021 | 130.80 | 134.08 | 130.80 | 134.03 | 6,634,096 | +2.79(+2.13%) |
Jan 07, 2021 | 132.96 | 134.34 | 130.94 | 131.23 | 5,156,328 | -2.15(-1.61%) |
Jan 06, 2021 | 132.31 | 134.95 | 131.05 | 133.38 | 4,104,011 | +1.27(+0.96%) |
Jan 05, 2021 | 135.03 | 135.98 | 131.88 | 132.11 | 3,654,878 | -3.12(-2.31%) |