Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 124.53 | 126.20 | 124.53 | 124.93 | 122,467 | -0.72(-0.57%) |
Apr 29, 2021 | 125.51 | 126.07 | 124.11 | 125.65 | 64,200 | +0.54(+0.43%) |
Apr 28, 2021 | 124.88 | 126.64 | 123.14 | 125.11 | 58,824 | +1.42(+1.15%) |
Apr 27, 2021 | 127.91 | 128.14 | 120.59 | 123.69 | 65,429 | -2.31(-1.83%) |
Apr 26, 2021 | 127.46 | 128.19 | 125.89 | 126.00 | 71,910 | -0.88(-0.69%) |
Apr 23, 2021 | 123.98 | 127.32 | 123.85 | 126.88 | 75,718 | +3.78(+3.07%) |
Apr 22, 2021 | 124.89 | 124.89 | 122.99 | 123.10 | 53,768 | -1.17(-0.94%) |
Apr 21, 2021 | 122.42 | 124.85 | 122.42 | 124.26 | 63,877 | +2.18(+1.79%) |
Apr 20, 2021 | 123.24 | 124.70 | 121.74 | 122.08 | 48,761 | -1.16(-0.94%) |
Apr 19, 2021 | 125.07 | 125.07 | 122.70 | 123.24 | 57,283 | -1.47(-1.18%) |
Apr 16, 2021 | 123.92 | 124.89 | 122.59 | 124.71 | 67,561 | +1.90(+1.55%) |
Apr 15, 2021 | 123.63 | 123.63 | 121.37 | 122.81 | 37,458 | +0.01(+0.01%) |
Apr 14, 2021 | 121.87 | 123.41 | 121.50 | 122.80 | 33,379 | +1.17(+0.96%) |
Apr 13, 2021 | 121.38 | 122.18 | 119.86 | 121.64 | 49,930 | -0.09(-0.07%) |
Apr 12, 2021 | 122.41 | 122.56 | 121.01 | 121.72 | 33,596 | -0.40(-0.33%) |
Apr 09, 2021 | 121.18 | 122.38 | 120.14 | 122.12 | 54,488 | +1.55(+1.28%) |
Apr 08, 2021 | 121.36 | 121.40 | 119.88 | 120.57 | 60,512 | -0.37(-0.31%) |
Apr 07, 2021 | 123.80 | 123.80 | 120.95 | 120.95 | 44,117 | -3.02(-2.44%) |
Apr 06, 2021 | 124.09 | 125.89 | 123.73 | 123.97 | 63,396 | +0.00(+0.00%) |
Apr 05, 2021 | 124.30 | 125.26 | 123.24 | 123.97 | 39,875 | +0.14(+0.12%) |
Apr 01, 2021 | 121.67 | 124.03 | 120.73 | 123.82 | 88,268 | +2.28(+1.88%) |
Mar 31, 2021 | 123.31 | 123.73 | 121.54 | 121.54 | 157,235 | -1.52(-1.24%) |
Mar 30, 2021 | 122.68 | 123.67 | 121.83 | 123.06 | 54,499 | -0.16(-0.13%) |
Mar 29, 2021 | 123.92 | 125.44 | 123.07 | 123.22 | 62,104 | -1.36(-1.09%) |
Mar 26, 2021 | 121.25 | 124.99 | 121.25 | 124.58 | 52,605 | +3.94(+3.27%) |
Mar 25, 2021 | 118.67 | 121.41 | 118.67 | 120.64 | 68,958 | +1.20(+1.01%) |
Mar 24, 2021 | 120.86 | 122.49 | 119.44 | 119.44 | 72,809 | -0.61(-0.51%) |
Mar 23, 2021 | 120.31 | 122.05 | 119.04 | 120.05 | 61,059 | -1.58(-1.30%) |
Mar 22, 2021 | 123.69 | 123.69 | 121.25 | 121.62 | 59,681 | -2.21(-1.78%) |
Mar 19, 2021 | 124.43 | 125.70 | 122.84 | 123.83 | 338,955 | -0.89(-0.71%) |
Mar 18, 2021 | 123.38 | 125.66 | 122.72 | 124.72 | 60,231 | +1.35(+1.09%) |
Mar 17, 2021 | 123.14 | 123.76 | 121.81 | 123.38 | 47,610 | +1.04(+0.85%) |
Mar 16, 2021 | 122.43 | 123.36 | 120.88 | 122.33 | 54,033 | -0.53(-0.43%) |
Mar 15, 2021 | 124.18 | 124.18 | 121.52 | 122.86 | 72,407 | -2.05(-1.64%) |
Mar 12, 2021 | 123.21 | 125.14 | 122.68 | 124.91 | 62,018 | +2.27(+1.85%) |
Mar 11, 2021 | 124.30 | 124.30 | 121.44 | 122.64 | 60,293 | -0.73(-0.59%) |
Mar 10, 2021 | 122.01 | 124.18 | 121.43 | 123.36 | 68,651 | +1.97(+1.62%) |
Mar 09, 2021 | 122.65 | 123.06 | 120.73 | 121.40 | 80,193 | -0.92(-0.75%) |
Mar 08, 2021 | 119.05 | 123.48 | 118.83 | 122.31 | 82,090 | +3.72(+3.14%) |
Mar 05, 2021 | 116.44 | 118.73 | 115.37 | 118.59 | 109,499 | +3.59(+3.12%) |
Mar 04, 2021 | 115.85 | 117.41 | 114.49 | 115.01 | 94,949 | -0.75(-0.65%) |
Mar 03, 2021 | 116.22 | 118.09 | 114.76 | 115.76 | 82,481 | -0.09(-0.07%) |
Mar 02, 2021 | 116.92 | 117.14 | 115.26 | 115.84 | 69,254 | -1.49(-1.27%) |
Mar 01, 2021 | 116.71 | 117.77 | 116.28 | 117.33 | 59,200 | +2.22(+1.93%) |
Feb 26, 2021 | 116.67 | 116.91 | 114.63 | 115.11 | 96,773 | -1.65(-1.41%) |
Feb 25, 2021 | 117.08 | 118.14 | 115.90 | 116.76 | 72,457 | -0.84(-0.71%) |
Feb 24, 2021 | 115.91 | 117.87 | 115.84 | 117.60 | 70,842 | +2.16(+1.88%) |
Feb 23, 2021 | 114.26 | 116.15 | 111.77 | 115.44 | 113,201 | +1.93(+1.70%) |
Feb 22, 2021 | 114.48 | 114.48 | 112.19 | 113.51 | 103,105 | -1.03(-0.90%) |
Feb 19, 2021 | 114.31 | 117.65 | 114.00 | 114.54 | 151,923 | +0.09(+0.08%) |
Feb 18, 2021 | 117.94 | 118.08 | 112.62 | 114.45 | 159,719 | -3.48(-2.95%) |
Feb 17, 2021 | 118.08 | 119.09 | 116.89 | 117.93 | 58,306 | -0.76(-0.64%) |
Feb 16, 2021 | 117.69 | 118.83 | 116.61 | 118.70 | 71,373 | +1.21(+1.03%) |
Feb 12, 2021 | 118.35 | 119.17 | 116.85 | 117.48 | 54,101 | -1.09(-0.92%) |
Feb 11, 2021 | 117.04 | 118.88 | 116.69 | 118.57 | 88,099 | +1.80(+1.54%) |
Feb 10, 2021 | 118.44 | 118.86 | 116.67 | 116.77 | 65,730 | -0.92(-0.78%) |
Feb 09, 2021 | 118.93 | 118.93 | 116.60 | 117.69 | 55,011 | -1.21(-1.02%) |
Feb 08, 2021 | 115.46 | 118.90 | 115.26 | 118.90 | 74,469 | +4.06(+3.54%) |
Feb 05, 2021 | 115.10 | 115.36 | 113.94 | 114.83 | 39,841 | +1.06(+0.93%) |
Feb 04, 2021 | 112.50 | 114.53 | 112.47 | 113.78 | 60,538 | +0.79(+0.70%) |
Feb 03, 2021 | 113.26 | 113.77 | 111.89 | 112.98 | 63,239 | -0.72(-0.63%) |
Feb 02, 2021 | 114.52 | 114.52 | 112.85 | 113.70 | 64,890 | +0.23(+0.20%) |