Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 119.77 | 119.83 | 117.89 | 118.96 | 1,063,115 | -0.86(-0.72%) |
Apr 29, 2021 | 118.47 | 120.82 | 118.47 | 119.83 | 845,120 | +1.32(+1.11%) |
Apr 28, 2021 | 119.87 | 120.33 | 118.14 | 118.51 | 992,989 | -0.50(-0.42%) |
Apr 27, 2021 | 117.86 | 119.07 | 117.76 | 119.01 | 1,034,071 | +1.15(+0.98%) |
Apr 26, 2021 | 117.82 | 118.51 | 116.50 | 117.85 | 1,132,735 | +0.00(+0.00%) |
Apr 23, 2021 | 119.78 | 119.98 | 117.34 | 117.85 | 857,209 | -2.13(-1.77%) |
Apr 22, 2021 | 121.02 | 121.15 | 119.77 | 119.98 | 806,088 | -1.41(-1.16%) |
Apr 21, 2021 | 120.73 | 121.51 | 119.70 | 121.39 | 1,297,329 | +1.04(+0.87%) |
Apr 20, 2021 | 119.91 | 121.80 | 119.88 | 120.34 | 1,503,331 | +0.33(+0.27%) |
Apr 19, 2021 | 120.00 | 120.50 | 118.23 | 120.02 | 738,429 | +0.39(+0.33%) |
Apr 16, 2021 | 119.34 | 120.04 | 118.53 | 119.62 | 903,125 | +0.84(+0.71%) |
Apr 15, 2021 | 117.16 | 119.04 | 117.16 | 118.78 | 634,492 | +1.56(+1.33%) |
Apr 14, 2021 | 117.95 | 117.95 | 116.27 | 117.22 | 920,093 | -0.67(-0.57%) |
Apr 13, 2021 | 117.73 | 119.05 | 117.38 | 117.89 | 1,295,534 | +0.26(+0.22%) |
Apr 12, 2021 | 117.05 | 118.11 | 116.67 | 117.64 | 1,363,920 | +1.20(+1.03%) |
Apr 09, 2021 | 116.41 | 117.13 | 114.89 | 116.44 | 945,848 | +0.07(+0.06%) |
Apr 08, 2021 | 115.58 | 116.59 | 115.38 | 116.36 | 1,117,538 | +0.25(+0.22%) |
Apr 07, 2021 | 116.52 | 116.84 | 115.37 | 116.11 | 797,613 | +0.10(+0.09%) |
Apr 06, 2021 | 115.46 | 116.63 | 114.84 | 116.01 | 938,542 | +0.59(+0.51%) |
Apr 05, 2021 | 114.89 | 116.68 | 114.19 | 115.42 | 744,405 | +0.76(+0.67%) |
Apr 01, 2021 | 114.79 | 114.79 | 112.12 | 114.66 | 1,556,190 | -0.25(-0.22%) |
Mar 31, 2021 | 116.07 | 116.31 | 114.39 | 114.91 | 1,134,113 | -1.83(-1.57%) |
Mar 30, 2021 | 118.99 | 120.22 | 116.17 | 116.75 | 1,957,534 | -2.27(-1.91%) |
Mar 29, 2021 | 117.21 | 119.49 | 117.05 | 119.02 | 1,194,247 | +2.32(+1.98%) |
Mar 26, 2021 | 115.19 | 117.06 | 114.96 | 116.70 | 1,228,831 | +1.69(+1.47%) |
Mar 25, 2021 | 112.67 | 116.11 | 112.01 | 115.01 | 1,445,075 | +3.18(+2.84%) |
Mar 24, 2021 | 113.16 | 113.46 | 111.05 | 111.83 | 1,257,982 | -3.02(-2.63%) |
Mar 23, 2021 | 116.32 | 116.32 | 114.28 | 114.85 | 994,806 | -0.72(-0.62%) |
Mar 22, 2021 | 113.68 | 115.61 | 113.47 | 115.57 | 1,166,102 | +0.78(+0.68%) |
Mar 19, 2021 | 112.61 | 115.90 | 112.46 | 114.78 | 3,157,195 | +2.22(+1.98%) |
Mar 18, 2021 | 112.60 | 113.80 | 112.11 | 112.56 | 1,228,046 | -0.16(-0.14%) |
Mar 17, 2021 | 112.47 | 113.25 | 111.67 | 112.72 | 1,148,843 | +0.73(+0.66%) |
Mar 16, 2021 | 110.80 | 112.47 | 110.57 | 111.99 | 1,154,707 | +1.08(+0.97%) |
Mar 15, 2021 | 110.62 | 111.59 | 110.14 | 110.91 | 851,082 | +0.62(+0.56%) |
Mar 12, 2021 | 109.84 | 111.49 | 109.55 | 110.29 | 1,528,222 | +1.08(+0.99%) |
Mar 11, 2021 | 109.31 | 110.68 | 108.98 | 109.21 | 1,118,220 | -0.74(-0.68%) |
Mar 10, 2021 | 107.90 | 110.53 | 107.01 | 109.95 | 1,064,374 | +1.89(+1.75%) |
Mar 09, 2021 | 108.23 | 110.34 | 107.75 | 108.06 | 1,212,069 | -0.71(-0.65%) |
Mar 08, 2021 | 107.43 | 110.26 | 106.30 | 108.77 | 1,248,072 | +1.30(+1.21%) |
Mar 05, 2021 | 105.79 | 109.43 | 105.48 | 107.47 | 2,111,697 | +1.92(+1.82%) |
Mar 04, 2021 | 104.32 | 107.10 | 103.81 | 105.55 | 1,667,530 | +2.02(+1.95%) |
Mar 03, 2021 | 102.36 | 104.63 | 102.08 | 103.53 | 1,425,507 | +0.88(+0.86%) |
Mar 02, 2021 | 102.18 | 103.67 | 102.02 | 102.65 | 1,483,780 | +0.88(+0.87%) |
Mar 01, 2021 | 101.80 | 103.16 | 101.34 | 101.77 | 1,848,076 | +0.06(+0.05%) |
Feb 26, 2021 | 104.52 | 104.85 | 101.64 | 101.72 | 1,882,337 | -2.75(-2.63%) |
Feb 25, 2021 | 104.56 | 108.51 | 104.07 | 104.47 | 2,126,679 | +1.64(+1.60%) |
Feb 24, 2021 | 104.44 | 104.89 | 102.79 | 102.82 | 1,256,534 | -1.05(-1.01%) |
Feb 23, 2021 | 104.63 | 104.74 | 102.81 | 103.88 | 773,202 | +0.10(+0.10%) |
Feb 22, 2021 | 103.61 | 104.20 | 102.34 | 103.78 | 975,282 | +0.46(+0.45%) |
Feb 19, 2021 | 106.00 | 106.00 | 103.13 | 103.31 | 1,231,804 | -2.65(-2.50%) |
Feb 18, 2021 | 105.07 | 107.95 | 104.44 | 105.97 | 1,443,744 | +1.13(+1.07%) |
Feb 17, 2021 | 102.65 | 105.14 | 102.05 | 104.84 | 1,872,089 | +2.12(+2.06%) |
Feb 16, 2021 | 104.39 | 104.52 | 101.89 | 102.72 | 1,141,751 | -1.81(-1.73%) |
Feb 12, 2021 | 103.24 | 104.55 | 102.70 | 104.53 | 990,112 | +1.03(+0.99%) |
Feb 11, 2021 | 104.00 | 104.55 | 102.57 | 103.50 | 915,513 | -0.84(-0.81%) |
Feb 10, 2021 | 104.57 | 104.70 | 103.22 | 104.35 | 815,038 | +0.41(+0.39%) |
Feb 09, 2021 | 104.24 | 104.70 | 103.40 | 103.94 | 688,730 | +0.21(+0.20%) |
Feb 08, 2021 | 103.58 | 104.13 | 102.23 | 103.74 | 900,896 | +0.59(+0.58%) |
Feb 05, 2021 | 103.13 | 103.94 | 102.05 | 103.14 | 942,048 | +0.33(+0.32%) |
Feb 04, 2021 | 103.16 | 104.02 | 102.38 | 102.81 | 1,138,588 | -0.35(-0.34%) |
Feb 03, 2021 | 103.23 | 103.75 | 100.56 | 103.16 | 1,120,849 | -0.26(-0.25%) |
Feb 02, 2021 | 104.08 | 104.48 | 101.66 | 103.42 | 1,173,140 | -0.50(-0.48%) |