Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 112.23 | 114.59 | 110.26 | 110.86 | 4,328,400 | -3.76(-3.28%) |
Apr 29, 2021 | 119.87 | 120.64 | 112.79 | 114.62 | 4,080,583 | -6.02(-4.99%) |
Apr 28, 2021 | 121.45 | 122.41 | 119.63 | 120.64 | 2,623,709 | +0.48(+0.40%) |
Apr 27, 2021 | 119.72 | 122.73 | 117.84 | 120.16 | 4,437,744 | +1.70(+1.44%) |
Apr 26, 2021 | 115.22 | 118.69 | 114.21 | 118.46 | 3,290,351 | +1.80(+1.54%) |
Apr 23, 2021 | 110.34 | 117.85 | 110.34 | 116.66 | 6,113,400 | +8.51(+7.87%) |
Apr 22, 2021 | 104.69 | 111.39 | 104.51 | 108.15 | 4,834,593 | +3.99(+3.83%) |
Apr 21, 2021 | 99.93 | 105.20 | 98.76 | 104.16 | 3,184,041 | +3.52(+3.50%) |
Apr 20, 2021 | 105.28 | 105.37 | 98.38 | 100.64 | 4,780,864 | -5.08(-4.81%) |
Apr 19, 2021 | 104.36 | 107.96 | 103.65 | 105.72 | 3,275,031 | +2.24(+2.16%) |
Apr 16, 2021 | 103.65 | 103.99 | 102.12 | 103.48 | 2,577,700 | +0.48(+0.47%) |
Apr 15, 2021 | 103.92 | 104.15 | 101.41 | 103.00 | 2,702,592 | -0.04(-0.04%) |
Apr 14, 2021 | 105.60 | 106.09 | 102.51 | 103.04 | 2,423,688 | -1.39(-1.33%) |
Apr 13, 2021 | 103.79 | 105.29 | 101.58 | 104.43 | 2,392,887 | +1.43(+1.39%) |
Apr 12, 2021 | 103.90 | 104.07 | 101.25 | 103.00 | 2,709,547 | -2.80(-2.65%) |
Apr 09, 2021 | 108.00 | 108.18 | 104.19 | 105.80 | 3,723,800 | -3.35(-3.07%) |
Apr 08, 2021 | 110.11 | 110.86 | 108.15 | 109.15 | 2,629,751 | +2.40(+2.25%) |
Apr 07, 2021 | 109.26 | 110.52 | 106.19 | 106.75 | 7,203,378 | -7.40(-6.48%) |
Apr 06, 2021 | 110.00 | 115.28 | 109.78 | 114.15 | 3,518,963 | +3.73(+3.38%) |
Apr 05, 2021 | 112.62 | 113.30 | 107.77 | 110.42 | 2,871,397 | -1.56(-1.39%) |
Apr 01, 2021 | 113.09 | 117.88 | 110.85 | 111.98 | 5,500,800 | +4.92(+4.60%) |
Mar 31, 2021 | 107.60 | 108.38 | 104.20 | 107.06 | 4,570,246 | +2.01(+1.91%) |
Mar 30, 2021 | 101.53 | 107.26 | 100.04 | 105.05 | 5,811,409 | +3.51(+3.46%) |
Mar 29, 2021 | 99.33 | 104.05 | 98.10 | 101.54 | 15,287,432 | +4.46(+4.59%) |
Mar 26, 2021 | 95.49 | 101.74 | 91.26 | 97.08 | 9,639,700 | +1.43(+1.50%) |
Mar 25, 2021 | 90.85 | 96.89 | 90.00 | 95.65 | 6,905,521 | -0.05(-0.05%) |
Mar 24, 2021 | 104.73 | 106.00 | 94.59 | 95.70 | 14,180,798 | -10.29(-9.71%) |
Mar 23, 2021 | 105.63 | 107.50 | 104.95 | 105.99 | 5,328,446 | -0.89(-0.83%) |
Mar 22, 2021 | 109.35 | 110.25 | 104.31 | 106.88 | 5,599,976 | -1.98(-1.82%) |
Mar 19, 2021 | 108.95 | 111.20 | 107.12 | 108.86 | 3,868,300 | +0.04(+0.04%) |
Mar 18, 2021 | 110.50 | 113.68 | 108.38 | 108.82 | 3,619,018 | -2.53(-2.27%) |
Mar 17, 2021 | 111.49 | 112.25 | 103.73 | 111.35 | 7,715,497 | -1.96(-1.73%) |
Mar 16, 2021 | 116.30 | 119.83 | 111.78 | 113.31 | 7,704,708 | +1.66(+1.49%) |
Mar 15, 2021 | 107.71 | 112.80 | 107.20 | 111.65 | 3,421,878 | +1.66(+1.51%) |
Mar 12, 2021 | 106.18 | 110.88 | 105.53 | 109.99 | 4,187,400 | -0.45(-0.41%) |
Mar 11, 2021 | 112.85 | 114.47 | 108.11 | 110.44 | 9,029,542 | +7.34(+7.12%) |
Mar 10, 2021 | 110.06 | 112.66 | 101.81 | 103.10 | 9,284,520 | -4.30(-4.00%) |
Mar 09, 2021 | 104.15 | 110.79 | 104.01 | 107.40 | 11,645,681 | +8.81(+8.94%) |
Mar 08, 2021 | 111.00 | 114.00 | 97.41 | 98.59 | 16,320,992 | -20.25(-17.04%) |
Mar 05, 2021 | 128.39 | 128.39 | 110.00 | 118.84 | 12,049,900 | -7.82(-6.17%) |
Mar 04, 2021 | 134.66 | 136.39 | 122.00 | 126.66 | 11,265,530 | -12.12(-8.73%) |
Mar 03, 2021 | 140.55 | 145.91 | 137.00 | 138.78 | 5,644,375 | +0.84(+0.61%) |
Mar 02, 2021 | 139.92 | 144.45 | 137.00 | 137.94 | 4,710,399 | -6.73(-4.65%) |
Mar 01, 2021 | 132.95 | 145.49 | 130.53 | 144.67 | 7,998,877 | +18.70(+14.84%) |
Feb 26, 2021 | 132.04 | 136.09 | 121.09 | 125.97 | 9,149,900 | -5.87(-4.45%) |
Feb 25, 2021 | 140.69 | 147.71 | 130.40 | 131.84 | 18,296,160 | +4.70(+3.70%) |
Feb 24, 2021 | 126.70 | 128.65 | 118.83 | 127.14 | 6,518,072 | -2.12(-1.64%) |
Feb 23, 2021 | 125.30 | 129.97 | 114.98 | 129.26 | 9,019,572 | +0.15(+0.12%) |
Feb 22, 2021 | 135.88 | 139.93 | 128.20 | 129.11 | 7,543,643 | -14.49(-10.09%) |
Feb 19, 2021 | 146.89 | 151.79 | 141.97 | 143.60 | 4,785,300 | +0.13(+0.09%) |
Feb 18, 2021 | 140.00 | 144.40 | 139.21 | 143.47 | 3,897,015 | -3.37(-2.30%) |
Feb 17, 2021 | 149.85 | 153.57 | 143.80 | 146.84 | 4,573,935 | -2.00(-1.34%) |
Feb 16, 2021 | 156.23 | 157.40 | 145.37 | 148.84 | 5,406,187 | -4.28(-2.80%) |
Feb 12, 2021 | 144.98 | 155.04 | 144.70 | 153.12 | 2,660,200 | +4.60(+3.10%) |
Feb 11, 2021 | 156.45 | 157.66 | 148.39 | 148.52 | 4,819,981 | -7.85(-5.02%) |
Feb 10, 2021 | 135.50 | 157.62 | 133.70 | 156.37 | 12,270,967 | +16.25(+11.60%) |
Feb 09, 2021 | 143.67 | 146.98 | 138.38 | 140.12 | 5,730,003 | -3.92(-2.72%) |
Feb 08, 2021 | 141.00 | 146.22 | 140.38 | 144.04 | 4,492,664 | +5.06(+3.64%) |
Feb 05, 2021 | 143.30 | 144.04 | 134.22 | 138.98 | 6,692,300 | -3.59(-2.52%) |
Feb 04, 2021 | 150.35 | 150.35 | 140.18 | 142.57 | 9,265,253 | +7.38(+5.46%) |
Feb 03, 2021 | 133.27 | 136.50 | 129.35 | 135.19 | 6,198,438 | +5.21(+4.01%) |
Feb 02, 2021 | 127.99 | 131.99 | 121.62 | 129.98 | 6,222,140 | +8.34(+6.86%) |