Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 114.06 | 115.17 | 109.42 | 109.64 | 635,125 | -5.06(-4.41%) |
Apr 29, 2021 | 116.50 | 116.50 | 113.85 | 114.71 | 305,733 | -1.34(-1.16%) |
Apr 28, 2021 | 115.59 | 117.05 | 115.09 | 116.05 | 403,053 | +0.60(+0.52%) |
Apr 27, 2021 | 114.56 | 115.85 | 113.82 | 115.45 | 255,764 | +0.27(+0.23%) |
Apr 26, 2021 | 115.67 | 115.85 | 114.23 | 115.18 | 240,807 | -0.13(-0.11%) |
Apr 23, 2021 | 113.67 | 115.66 | 113.20 | 115.31 | 385,116 | +1.72(+1.52%) |
Apr 22, 2021 | 114.20 | 114.52 | 113.21 | 113.59 | 238,125 | -0.82(-0.71%) |
Apr 21, 2021 | 113.15 | 115.17 | 113.15 | 114.41 | 258,468 | +1.57(+1.39%) |
Apr 20, 2021 | 113.32 | 114.07 | 112.38 | 112.84 | 238,207 | -0.05(-0.04%) |
Apr 19, 2021 | 113.60 | 114.26 | 112.28 | 112.89 | 323,568 | -1.07(-0.94%) |
Apr 16, 2021 | 113.92 | 115.20 | 113.84 | 113.96 | 367,825 | +0.52(+0.46%) |
Apr 15, 2021 | 113.78 | 114.29 | 113.29 | 113.44 | 173,283 | +0.14(+0.12%) |
Apr 14, 2021 | 113.12 | 113.77 | 112.64 | 113.30 | 303,207 | +0.19(+0.17%) |
Apr 13, 2021 | 111.23 | 113.45 | 111.23 | 113.11 | 184,751 | +1.68(+1.51%) |
Apr 12, 2021 | 112.08 | 112.67 | 111.10 | 111.43 | 294,902 | -0.92(-0.81%) |
Apr 09, 2021 | 110.52 | 112.37 | 110.28 | 112.35 | 227,993 | +1.55(+1.40%) |
Apr 08, 2021 | 110.75 | 111.00 | 110.00 | 110.80 | 389,647 | +0.72(+0.65%) |
Apr 07, 2021 | 110.57 | 110.97 | 109.66 | 110.08 | 219,011 | -0.63(-0.57%) |
Apr 06, 2021 | 110.00 | 111.42 | 109.36 | 110.71 | 288,649 | +1.30(+1.19%) |
Apr 05, 2021 | 110.58 | 110.92 | 108.48 | 109.40 | 332,386 | -0.62(-0.56%) |
Apr 01, 2021 | 109.93 | 110.29 | 107.93 | 110.02 | 233,321 | +0.12(+0.11%) |
Mar 31, 2021 | 109.95 | 111.40 | 109.40 | 109.90 | 828,400 | +0.23(+0.21%) |
Mar 30, 2021 | 110.30 | 111.08 | 109.17 | 109.67 | 639,551 | -0.95(-0.86%) |
Mar 29, 2021 | 109.48 | 111.11 | 108.64 | 110.63 | 362,954 | +0.34(+0.31%) |
Mar 26, 2021 | 108.96 | 110.46 | 107.95 | 110.29 | 237,443 | +1.70(+1.57%) |
Mar 25, 2021 | 106.14 | 108.64 | 105.50 | 108.59 | 262,394 | +2.10(+1.97%) |
Mar 24, 2021 | 106.75 | 107.82 | 105.94 | 106.49 | 233,363 | +0.04(+0.04%) |
Mar 23, 2021 | 108.21 | 108.39 | 105.69 | 106.45 | 438,335 | -1.72(-1.59%) |
Mar 22, 2021 | 105.63 | 108.43 | 105.63 | 108.17 | 311,956 | +1.18(+1.11%) |
Mar 19, 2021 | 107.42 | 108.23 | 106.12 | 106.99 | 961,534 | -0.18(-0.17%) |
Mar 18, 2021 | 108.54 | 109.45 | 106.74 | 107.17 | 348,471 | -1.86(-1.70%) |
Mar 17, 2021 | 109.67 | 110.07 | 108.76 | 109.02 | 358,522 | -0.92(-0.84%) |
Mar 16, 2021 | 110.95 | 111.11 | 109.42 | 109.94 | 309,636 | -0.61(-0.55%) |
Mar 15, 2021 | 108.21 | 111.17 | 107.24 | 110.55 | 614,843 | +2.88(+2.67%) |
Mar 12, 2021 | 106.26 | 108.86 | 106.26 | 107.67 | 639,864 | +1.22(+1.15%) |
Mar 11, 2021 | 104.02 | 107.34 | 103.83 | 106.45 | 1,672,719 | +2.43(+2.34%) |
Mar 10, 2021 | 104.58 | 105.21 | 103.87 | 104.02 | 477,549 | -0.12(-0.11%) |
Mar 09, 2021 | 104.83 | 106.49 | 104.11 | 104.14 | 257,255 | +0.52(+0.50%) |
Mar 08, 2021 | 103.23 | 104.39 | 102.11 | 103.62 | 459,144 | +0.22(+0.21%) |
Mar 05, 2021 | 100.50 | 103.68 | 99.61 | 103.40 | 337,916 | +3.60(+3.61%) |
Mar 04, 2021 | 102.00 | 102.45 | 99.41 | 99.80 | 351,537 | -2.58(-2.52%) |
Mar 03, 2021 | 105.03 | 105.22 | 102.24 | 102.38 | 444,587 | -3.04(-2.88%) |
Mar 02, 2021 | 106.23 | 106.51 | 104.88 | 105.42 | 310,845 | -1.03(-0.97%) |
Mar 01, 2021 | 106.85 | 107.50 | 105.89 | 106.45 | 324,937 | +0.57(+0.54%) |
Feb 26, 2021 | 106.37 | 107.20 | 105.25 | 105.88 | 508,285 | -0.66(-0.61%) |
Feb 25, 2021 | 107.04 | 108.04 | 105.92 | 106.53 | 253,942 | -0.68(-0.64%) |
Feb 24, 2021 | 105.66 | 107.51 | 105.63 | 107.22 | 246,537 | +1.45(+1.37%) |
Feb 23, 2021 | 106.15 | 107.14 | 105.13 | 105.77 | 310,335 | -0.59(-0.55%) |
Feb 22, 2021 | 107.10 | 107.51 | 105.89 | 106.35 | 462,989 | -0.99(-0.93%) |
Feb 19, 2021 | 105.95 | 108.04 | 105.84 | 107.34 | 354,237 | +1.57(+1.48%) |
Feb 18, 2021 | 108.22 | 108.48 | 105.72 | 105.78 | 290,032 | -2.70(-2.49%) |
Feb 17, 2021 | 105.95 | 109.28 | 105.29 | 108.48 | 602,044 | +2.45(+2.31%) |
Feb 16, 2021 | 107.43 | 107.88 | 105.85 | 106.03 | 365,920 | -0.89(-0.84%) |
Feb 12, 2021 | 107.33 | 107.69 | 106.68 | 106.92 | 254,394 | -0.40(-0.37%) |
Feb 11, 2021 | 105.46 | 107.47 | 104.93 | 107.31 | 463,215 | +1.79(+1.69%) |
Feb 10, 2021 | 106.13 | 106.13 | 104.64 | 105.53 | 543,147 | +0.22(+0.21%) |
Feb 09, 2021 | 102.93 | 105.78 | 102.74 | 105.31 | 529,356 | +2.71(+2.64%) |
Feb 08, 2021 | 101.31 | 104.50 | 100.51 | 102.60 | 620,374 | +2.54(+2.54%) |
Feb 05, 2021 | 103.23 | 105.21 | 96.89 | 100.06 | 1,386,424 | +3.02(+3.11%) |
Feb 04, 2021 | 94.07 | 97.05 | 93.61 | 97.04 | 596,136 | +2.91(+3.09%) |
Feb 03, 2021 | 95.16 | 95.43 | 93.17 | 94.13 | 214,756 | -0.39(-0.41%) |
Feb 02, 2021 | 95.98 | 95.98 | 93.77 | 94.52 | 542,972 | -0.33(-0.35%) |