Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 116.32 | 119.44 | 114.78 | 116.06 | 356,000 | -1.02(-0.87%) |
Apr 29, 2021 | 121.25 | 121.27 | 114.51 | 117.08 | 356,218 | -3.38(-2.81%) |
Apr 28, 2021 | 119.76 | 121.09 | 118.63 | 120.46 | 196,804 | -0.24(-0.20%) |
Apr 27, 2021 | 121.95 | 122.49 | 119.22 | 120.70 | 436,129 | -0.44(-0.36%) |
Apr 26, 2021 | 120.28 | 122.40 | 118.70 | 121.14 | 320,455 | +1.09(+0.91%) |
Apr 23, 2021 | 118.68 | 120.33 | 117.71 | 120.05 | 294,100 | +2.26(+1.92%) |
Apr 22, 2021 | 116.65 | 121.32 | 116.65 | 117.79 | 508,179 | +0.78(+0.67%) |
Apr 21, 2021 | 113.40 | 117.88 | 112.70 | 117.01 | 693,314 | +2.71(+2.37%) |
Apr 20, 2021 | 114.56 | 115.14 | 112.13 | 114.30 | 654,474 | -0.84(-0.73%) |
Apr 19, 2021 | 118.72 | 120.32 | 113.81 | 115.14 | 981,933 | -3.95(-3.32%) |
Apr 16, 2021 | 119.08 | 119.29 | 116.42 | 119.09 | 705,900 | +0.39(+0.33%) |
Apr 15, 2021 | 117.18 | 119.46 | 115.78 | 118.70 | 677,297 | +2.66(+2.29%) |
Apr 14, 2021 | 116.42 | 117.67 | 114.87 | 116.04 | 779,223 | +0.71(+0.62%) |
Apr 13, 2021 | 115.00 | 116.89 | 113.33 | 115.33 | 410,923 | +2.06(+1.82%) |
Apr 12, 2021 | 111.80 | 114.23 | 110.49 | 113.27 | 287,807 | +0.39(+0.35%) |
Apr 09, 2021 | 113.00 | 113.28 | 109.67 | 112.88 | 279,900 | -0.41(-0.36%) |
Apr 08, 2021 | 113.40 | 114.04 | 111.28 | 113.29 | 662,192 | +2.28(+2.05%) |
Apr 07, 2021 | 111.56 | 112.68 | 110.22 | 111.01 | 308,498 | -1.25(-1.11%) |
Apr 06, 2021 | 112.01 | 114.52 | 110.58 | 112.26 | 400,328 | +0.17(+0.15%) |
Apr 05, 2021 | 113.44 | 113.44 | 110.29 | 112.09 | 399,882 | +0.79(+0.71%) |
Apr 01, 2021 | 110.59 | 112.33 | 109.63 | 111.30 | 508,700 | +2.90(+2.68%) |
Mar 31, 2021 | 106.22 | 110.37 | 106.22 | 108.40 | 861,542 | +3.82(+3.65%) |
Mar 30, 2021 | 103.72 | 104.85 | 100.58 | 104.58 | 722,904 | +0.43(+0.41%) |
Mar 29, 2021 | 108.44 | 108.65 | 103.34 | 104.15 | 402,439 | -4.50(-4.14%) |
Mar 26, 2021 | 107.50 | 109.29 | 104.09 | 108.65 | 465,400 | +1.58(+1.48%) |
Mar 25, 2021 | 104.77 | 108.09 | 103.70 | 107.07 | 719,880 | +0.50(+0.47%) |
Mar 24, 2021 | 113.75 | 113.75 | 106.20 | 106.57 | 420,708 | -6.50(-5.75%) |
Mar 23, 2021 | 113.00 | 114.09 | 110.73 | 113.07 | 460,260 | +0.88(+0.78%) |
Mar 22, 2021 | 112.60 | 115.00 | 111.66 | 112.19 | 422,380 | +0.85(+0.76%) |
Mar 19, 2021 | 109.70 | 112.15 | 108.60 | 111.34 | 1,111,900 | +1.54(+1.40%) |
Mar 18, 2021 | 112.06 | 112.43 | 109.04 | 109.80 | 527,511 | -4.53(-3.96%) |
Mar 17, 2021 | 110.88 | 115.99 | 109.15 | 114.33 | 670,388 | +1.97(+1.75%) |
Mar 16, 2021 | 114.33 | 114.85 | 110.30 | 112.36 | 595,462 | -1.41(-1.24%) |
Mar 15, 2021 | 112.78 | 114.64 | 111.16 | 113.77 | 428,984 | +0.86(+0.76%) |
Mar 12, 2021 | 111.89 | 113.74 | 109.83 | 112.91 | 1,310,700 | -2.18(-1.89%) |
Mar 11, 2021 | 116.79 | 118.52 | 113.76 | 115.09 | 2,056,600 | +0.76(+0.66%) |
Mar 10, 2021 | 114.12 | 121.92 | 110.25 | 114.33 | 5,147,914 | +4.20(+3.81%) |
Mar 09, 2021 | 108.99 | 111.64 | 107.81 | 110.13 | 820,573 | +6.45(+6.22%) |
Mar 08, 2021 | 111.54 | 112.11 | 103.26 | 103.68 | 863,574 | -7.85(-7.04%) |
Mar 05, 2021 | 113.94 | 113.94 | 104.41 | 111.53 | 1,009,300 | -0.89(-0.79%) |
Mar 04, 2021 | 115.94 | 118.46 | 108.50 | 112.42 | 1,205,824 | -5.34(-4.53%) |
Mar 03, 2021 | 124.19 | 124.64 | 117.01 | 117.76 | 854,605 | -6.30(-5.08%) |
Mar 02, 2021 | 128.81 | 129.05 | 122.94 | 124.06 | 575,115 | -3.54(-2.77%) |
Mar 01, 2021 | 125.41 | 127.99 | 123.96 | 127.60 | 363,439 | +3.58(+2.89%) |
Feb 26, 2021 | 123.32 | 126.30 | 118.67 | 124.02 | 645,200 | +2.51(+2.07%) |
Feb 25, 2021 | 123.88 | 126.99 | 119.49 | 121.51 | 1,028,147 | -3.07(-2.46%) |
Feb 24, 2021 | 121.71 | 125.00 | 116.66 | 124.58 | 458,082 | +1.58(+1.28%) |
Feb 23, 2021 | 120.10 | 123.86 | 114.04 | 123.00 | 889,232 | -0.64(-0.52%) |
Feb 22, 2021 | 129.65 | 129.80 | 122.29 | 123.64 | 725,259 | -8.42(-6.38%) |
Feb 19, 2021 | 130.32 | 132.54 | 128.26 | 132.06 | 555,700 | +2.59(+2.00%) |
Feb 18, 2021 | 128.88 | 129.67 | 126.01 | 129.47 | 554,262 | -0.43(-0.33%) |
Feb 17, 2021 | 127.58 | 130.33 | 126.27 | 129.90 | 667,868 | +1.13(+0.88%) |
Feb 16, 2021 | 134.89 | 136.32 | 128.20 | 128.77 | 1,075,419 | -4.70(-3.52%) |
Feb 12, 2021 | 141.69 | 143.51 | 127.20 | 133.47 | 2,705,400 | -16.90(-11.24%) |
Feb 11, 2021 | 149.59 | 152.44 | 146.02 | 150.37 | 872,004 | +2.37(+1.60%) |
Feb 10, 2021 | 149.58 | 150.90 | 144.32 | 148.00 | 1,054,610 | -0.57(-0.38%) |
Feb 09, 2021 | 148.00 | 149.66 | 144.91 | 148.57 | 436,532 | +0.47(+0.32%) |
Feb 08, 2021 | 152.00 | 154.61 | 146.01 | 148.10 | 569,608 | -0.41(-0.28%) |
Feb 05, 2021 | 144.86 | 148.67 | 141.53 | 148.51 | 630,700 | +5.62(+3.93%) |
Feb 04, 2021 | 137.95 | 145.13 | 137.00 | 142.89 | 931,853 | +5.64(+4.11%) |
Feb 03, 2021 | 139.50 | 139.96 | 136.10 | 137.25 | 386,422 | -1.54(-1.11%) |
Feb 02, 2021 | 137.10 | 141.63 | 136.25 | 138.79 | 401,057 | +5.07(+3.79%) |