Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 126.77 | 127.80 | 126.15 | 126.98 | 229,362 | -1.28(-1.00%) |
Apr 29, 2021 | 125.89 | 128.62 | 125.53 | 128.26 | 208,267 | +3.67(+2.94%) |
Apr 28, 2021 | 125.88 | 125.90 | 123.28 | 124.60 | 120,972 | -0.83(-0.66%) |
Apr 27, 2021 | 124.95 | 127.90 | 124.74 | 125.43 | 121,788 | +0.55(+0.44%) |
Apr 26, 2021 | 124.76 | 126.52 | 124.02 | 124.88 | 114,322 | +1.22(+0.98%) |
Apr 23, 2021 | 122.72 | 125.71 | 120.82 | 123.66 | 587,773 | +2.43(+2.01%) |
Apr 22, 2021 | 123.01 | 124.57 | 120.23 | 121.23 | 252,357 | -1.36(-1.11%) |
Apr 21, 2021 | 120.61 | 123.86 | 120.61 | 122.59 | 251,726 | +1.73(+1.44%) |
Apr 20, 2021 | 125.01 | 125.40 | 118.63 | 120.85 | 283,031 | -3.70(-2.97%) |
Apr 19, 2021 | 124.18 | 125.64 | 122.34 | 124.55 | 296,349 | +0.37(+0.30%) |
Apr 16, 2021 | 120.84 | 124.66 | 120.51 | 124.18 | 238,799 | +4.52(+3.77%) |
Apr 15, 2021 | 118.81 | 120.27 | 116.00 | 119.66 | 174,137 | +2.42(+2.07%) |
Apr 14, 2021 | 116.98 | 119.91 | 116.80 | 117.24 | 182,903 | +1.01(+0.87%) |
Apr 13, 2021 | 115.11 | 116.69 | 113.97 | 116.23 | 163,460 | +0.45(+0.39%) |
Apr 12, 2021 | 114.29 | 116.52 | 112.64 | 115.78 | 150,541 | +1.41(+1.23%) |
Apr 09, 2021 | 109.96 | 114.98 | 109.89 | 114.37 | 243,465 | +4.25(+3.86%) |
Apr 08, 2021 | 112.36 | 112.36 | 107.99 | 110.12 | 160,282 | +1.12(+1.03%) |
Apr 07, 2021 | 111.07 | 111.56 | 108.75 | 109.00 | 145,428 | -2.29(-2.06%) |
Apr 06, 2021 | 110.85 | 111.76 | 108.92 | 111.29 | 196,000 | +0.93(+0.85%) |
Apr 05, 2021 | 111.36 | 112.07 | 108.72 | 110.36 | 236,198 | +0.65(+0.59%) |
Apr 01, 2021 | 105.89 | 110.20 | 105.89 | 109.70 | 177,721 | +5.14(+4.92%) |
Mar 31, 2021 | 105.46 | 107.30 | 103.81 | 104.56 | 148,263 | +0.40(+0.38%) |
Mar 30, 2021 | 101.28 | 105.22 | 100.30 | 104.17 | 202,447 | +1.83(+1.79%) |
Mar 29, 2021 | 106.78 | 107.45 | 102.30 | 102.34 | 210,089 | -4.47(-4.19%) |
Mar 26, 2021 | 103.26 | 107.22 | 103.05 | 106.81 | 143,046 | +4.45(+4.35%) |
Mar 25, 2021 | 97.93 | 103.24 | 97.42 | 102.36 | 211,118 | +2.57(+2.57%) |
Mar 24, 2021 | 100.78 | 102.89 | 99.61 | 99.79 | 203,355 | +0.77(+0.78%) |
Mar 23, 2021 | 104.46 | 105.43 | 99.00 | 99.02 | 253,688 | -6.41(-6.08%) |
Mar 22, 2021 | 105.68 | 108.18 | 103.36 | 105.43 | 169,061 | +0.10(+0.10%) |
Mar 19, 2021 | 104.27 | 106.97 | 103.23 | 105.33 | 374,847 | +2.27(+2.21%) |
Mar 18, 2021 | 108.72 | 109.05 | 102.65 | 103.06 | 160,470 | -7.24(-6.57%) |
Mar 17, 2021 | 106.20 | 110.37 | 104.19 | 110.30 | 169,989 | +2.60(+2.42%) |
Mar 16, 2021 | 112.84 | 114.54 | 107.59 | 107.70 | 176,243 | -4.23(-3.77%) |
Mar 15, 2021 | 108.55 | 112.03 | 106.53 | 111.92 | 245,744 | +2.74(+2.51%) |
Mar 12, 2021 | 107.26 | 110.50 | 105.83 | 109.18 | 331,795 | +1.01(+0.93%) |
Mar 11, 2021 | 107.09 | 109.22 | 106.81 | 108.17 | 367,200 | +2.72(+2.58%) |
Mar 10, 2021 | 103.23 | 108.64 | 103.23 | 105.45 | 348,959 | +2.37(+2.30%) |
Mar 09, 2021 | 106.96 | 108.45 | 103.02 | 103.08 | 183,717 | -1.10(-1.06%) |
Mar 08, 2021 | 104.18 | 107.67 | 102.97 | 104.18 | 123,421 | +0.09(+0.08%) |
Mar 05, 2021 | 100.78 | 104.11 | 96.87 | 104.09 | 236,341 | +4.55(+4.57%) |
Mar 04, 2021 | 101.98 | 104.48 | 96.51 | 99.54 | 178,783 | -2.98(-2.91%) |
Mar 03, 2021 | 106.07 | 106.47 | 101.98 | 102.52 | 182,522 | -3.84(-3.61%) |
Mar 02, 2021 | 108.99 | 109.88 | 105.82 | 106.36 | 275,160 | -1.86(-1.72%) |
Mar 01, 2021 | 105.81 | 109.64 | 105.28 | 108.22 | 258,197 | +5.36(+5.21%) |
Feb 26, 2021 | 101.93 | 104.95 | 100.88 | 102.86 | 279,505 | +2.00(+1.99%) |
Feb 25, 2021 | 106.17 | 106.65 | 100.64 | 100.86 | 347,196 | -4.77(-4.51%) |
Feb 24, 2021 | 113.19 | 113.78 | 102.16 | 105.63 | 612,608 | -9.99(-8.64%) |
Feb 23, 2021 | 115.69 | 116.58 | 111.35 | 115.62 | 260,737 | -0.38(-0.32%) |
Feb 22, 2021 | 118.76 | 119.33 | 115.38 | 115.99 | 409,776 | -3.11(-2.61%) |
Feb 19, 2021 | 113.99 | 120.11 | 113.99 | 119.11 | 338,723 | +6.62(+5.89%) |
Feb 18, 2021 | 114.90 | 114.91 | 112.04 | 112.48 | 124,838 | -2.53(-2.20%) |
Feb 17, 2021 | 114.78 | 116.40 | 112.11 | 115.02 | 217,006 | -0.99(-0.85%) |
Feb 16, 2021 | 120.65 | 120.91 | 115.40 | 116.00 | 155,187 | -4.76(-3.94%) |
Feb 12, 2021 | 120.91 | 122.38 | 120.41 | 120.76 | 159,687 | -0.57(-0.47%) |
Feb 11, 2021 | 119.31 | 121.48 | 118.34 | 121.34 | 155,188 | +2.43(+2.04%) |
Feb 10, 2021 | 116.63 | 121.48 | 115.02 | 118.91 | 265,062 | +3.07(+2.65%) |
Feb 09, 2021 | 115.32 | 116.42 | 112.30 | 115.84 | 122,206 | +1.01(+0.88%) |
Feb 08, 2021 | 112.19 | 114.98 | 111.67 | 114.84 | 208,974 | +3.32(+2.98%) |
Feb 05, 2021 | 109.54 | 111.55 | 107.79 | 111.52 | 138,317 | +3.51(+3.25%) |
Feb 04, 2021 | 108.09 | 109.12 | 106.61 | 108.01 | 181,106 | +0.41(+0.38%) |
Feb 03, 2021 | 109.83 | 111.01 | 105.59 | 107.59 | 170,410 | -2.10(-1.91%) |
Feb 02, 2021 | 107.66 | 110.75 | 104.08 | 109.69 | 242,215 | +4.47(+4.25%) |