Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 106.12 | 106.88 | 105.22 | 105.51 | 611,100 | -1.51(-1.41%) |
Apr 29, 2021 | 107.61 | 107.97 | 105.80 | 107.02 | 378,926 | -0.24(-0.22%) |
Apr 28, 2021 | 106.49 | 107.86 | 105.87 | 107.26 | 562,317 | +0.63(+0.59%) |
Apr 27, 2021 | 108.63 | 108.89 | 105.77 | 106.63 | 572,121 | -1.60(-1.48%) |
Apr 26, 2021 | 105.34 | 108.72 | 104.46 | 108.23 | 661,196 | +3.29(+3.14%) |
Apr 23, 2021 | 104.79 | 105.08 | 104.46 | 104.94 | 424,500 | +0.52(+0.50%) |
Apr 22, 2021 | 104.13 | 105.43 | 103.65 | 104.42 | 822,486 | +0.42(+0.40%) |
Apr 21, 2021 | 103.30 | 104.34 | 103.28 | 104.00 | 797,808 | +0.42(+0.41%) |
Apr 20, 2021 | 103.96 | 104.36 | 102.91 | 103.58 | 396,274 | -0.42(-0.40%) |
Apr 19, 2021 | 104.62 | 105.89 | 103.39 | 104.00 | 391,188 | -1.27(-1.21%) |
Apr 16, 2021 | 105.82 | 106.00 | 104.90 | 105.27 | 346,400 | -0.73(-0.69%) |
Apr 15, 2021 | 105.67 | 106.49 | 105.19 | 106.00 | 346,027 | +1.33(+1.27%) |
Apr 14, 2021 | 105.31 | 107.18 | 104.36 | 104.67 | 310,819 | -0.16(-0.15%) |
Apr 13, 2021 | 105.48 | 106.67 | 104.07 | 104.83 | 209,687 | -0.05(-0.05%) |
Apr 12, 2021 | 103.81 | 105.41 | 103.39 | 104.88 | 382,248 | +0.81(+0.78%) |
Apr 09, 2021 | 103.38 | 104.07 | 102.27 | 104.07 | 318,600 | +0.15(+0.14%) |
Apr 08, 2021 | 103.94 | 105.29 | 103.71 | 103.92 | 375,534 | +0.94(+0.91%) |
Apr 07, 2021 | 105.48 | 105.48 | 102.78 | 102.98 | 340,629 | -2.58(-2.44%) |
Apr 06, 2021 | 102.24 | 106.48 | 101.96 | 105.56 | 706,798 | +3.16(+3.09%) |
Apr 05, 2021 | 103.28 | 104.14 | 101.86 | 102.40 | 429,762 | -0.06(-0.06%) |
Apr 01, 2021 | 103.10 | 104.48 | 101.64 | 102.46 | 1,150,600 | +0.83(+0.82%) |
Mar 31, 2021 | 101.50 | 103.55 | 101.50 | 101.63 | 908,890 | +1.06(+1.05%) |
Mar 30, 2021 | 101.73 | 102.62 | 100.04 | 100.57 | 831,009 | -1.57(-1.54%) |
Mar 29, 2021 | 103.51 | 104.25 | 101.52 | 102.14 | 907,632 | -1.75(-1.68%) |
Mar 26, 2021 | 101.13 | 103.89 | 100.84 | 103.89 | 390,300 | +2.79(+2.76%) |
Mar 25, 2021 | 99.92 | 101.71 | 99.50 | 101.10 | 477,034 | +0.13(+0.13%) |
Mar 24, 2021 | 102.29 | 102.65 | 100.91 | 100.97 | 546,974 | -1.07(-1.05%) |
Mar 23, 2021 | 103.49 | 103.61 | 101.52 | 102.04 | 433,504 | -1.00(-0.97%) |
Mar 22, 2021 | 102.88 | 104.85 | 102.41 | 103.04 | 430,841 | +0.10(+0.10%) |
Mar 19, 2021 | 102.49 | 103.83 | 101.55 | 102.94 | 831,900 | +1.18(+1.16%) |
Mar 18, 2021 | 102.63 | 104.43 | 100.81 | 101.76 | 716,360 | -2.22(-2.14%) |
Mar 17, 2021 | 104.22 | 104.79 | 101.72 | 103.98 | 816,524 | -1.18(-1.12%) |
Mar 16, 2021 | 107.84 | 107.84 | 104.47 | 105.16 | 727,649 | -1.61(-1.51%) |
Mar 15, 2021 | 104.99 | 106.93 | 104.99 | 106.77 | 373,972 | +1.89(+1.80%) |
Mar 12, 2021 | 104.68 | 105.41 | 102.44 | 104.88 | 669,200 | -1.05(-0.99%) |
Mar 11, 2021 | 102.87 | 107.70 | 102.08 | 105.93 | 715,513 | +4.80(+4.75%) |
Mar 10, 2021 | 102.43 | 103.46 | 101.00 | 101.13 | 2,073,363 | +0.27(+0.27%) |
Mar 09, 2021 | 100.02 | 102.74 | 99.27 | 100.86 | 1,276,608 | +3.06(+3.13%) |
Mar 08, 2021 | 101.92 | 102.54 | 97.53 | 97.80 | 1,342,881 | -4.03(-3.96%) |
Mar 05, 2021 | 100.72 | 105.09 | 96.42 | 101.83 | 2,718,300 | -5.12(-4.79%) |
Mar 04, 2021 | 109.07 | 109.88 | 105.34 | 106.95 | 1,342,230 | -2.71(-2.47%) |
Mar 03, 2021 | 114.03 | 114.33 | 109.07 | 109.66 | 620,053 | -5.01(-4.37%) |
Mar 02, 2021 | 116.24 | 116.81 | 114.50 | 114.67 | 743,733 | -0.98(-0.85%) |
Mar 01, 2021 | 112.70 | 116.79 | 112.43 | 115.65 | 1,384,681 | +4.66(+4.20%) |
Feb 26, 2021 | 114.03 | 114.49 | 110.52 | 110.99 | 1,213,300 | -2.53(-2.23%) |
Feb 25, 2021 | 118.84 | 119.41 | 113.00 | 113.52 | 1,143,189 | -5.99(-5.01%) |
Feb 24, 2021 | 119.89 | 120.83 | 117.81 | 119.51 | 660,991 | -0.74(-0.62%) |
Feb 23, 2021 | 121.47 | 122.50 | 117.10 | 120.25 | 725,008 | -2.83(-2.30%) |
Feb 22, 2021 | 124.34 | 124.86 | 122.15 | 123.08 | 393,946 | -2.88(-2.29%) |
Feb 19, 2021 | 125.69 | 127.62 | 125.31 | 125.96 | 314,800 | +0.84(+0.67%) |
Feb 18, 2021 | 123.93 | 126.31 | 123.06 | 125.12 | 285,405 | -0.21(-0.17%) |
Feb 17, 2021 | 126.71 | 126.71 | 124.26 | 125.33 | 332,346 | -2.32(-1.82%) |
Feb 16, 2021 | 128.81 | 129.80 | 126.09 | 127.65 | 588,252 | -1.04(-0.81%) |
Feb 12, 2021 | 127.58 | 129.31 | 126.80 | 128.69 | 297,500 | +1.48(+1.16%) |
Feb 11, 2021 | 127.69 | 128.22 | 126.51 | 127.21 | 451,745 | +0.18(+0.14%) |
Feb 10, 2021 | 126.60 | 128.21 | 125.89 | 127.03 | 409,171 | +0.70(+0.55%) |
Feb 09, 2021 | 124.01 | 126.90 | 123.67 | 126.33 | 341,095 | +2.63(+2.13%) |
Feb 08, 2021 | 122.21 | 125.00 | 121.78 | 123.70 | 375,083 | +2.33(+1.92%) |
Feb 05, 2021 | 121.23 | 122.44 | 120.66 | 121.37 | 247,300 | +0.55(+0.46%) |
Feb 04, 2021 | 120.16 | 120.90 | 118.66 | 120.82 | 341,600 | +1.70(+1.43%) |
Feb 03, 2021 | 119.44 | 120.70 | 118.33 | 119.12 | 373,850 | -0.09(-0.08%) |
Feb 02, 2021 | 116.09 | 120.47 | 115.54 | 119.21 | 721,974 | +3.52(+3.04%) |