Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 109.13 | 111.34 | 108.13 | 108.80 | 506,600 | -2.00(-1.81%) |
Apr 29, 2021 | 113.00 | 113.05 | 109.64 | 110.80 | 516,164 | -1.17(-1.04%) |
Apr 28, 2021 | 113.31 | 113.54 | 110.69 | 111.97 | 402,850 | -2.92(-2.54%) |
Apr 27, 2021 | 116.32 | 117.45 | 114.42 | 114.89 | 218,161 | -1.16(-1.00%) |
Apr 26, 2021 | 114.60 | 116.50 | 113.83 | 116.05 | 417,236 | +2.65(+2.34%) |
Apr 23, 2021 | 113.22 | 114.83 | 112.30 | 113.40 | 274,100 | +0.84(+0.75%) |
Apr 22, 2021 | 113.19 | 114.11 | 111.28 | 112.56 | 356,695 | -0.24(-0.21%) |
Apr 21, 2021 | 111.81 | 113.55 | 109.51 | 112.80 | 293,448 | +1.04(+0.93%) |
Apr 20, 2021 | 111.06 | 112.48 | 108.85 | 111.76 | 557,215 | +1.23(+1.11%) |
Apr 19, 2021 | 113.76 | 114.96 | 107.92 | 110.53 | 540,944 | -3.42(-3.00%) |
Apr 16, 2021 | 114.97 | 116.41 | 113.00 | 113.95 | 610,700 | +0.02(+0.02%) |
Apr 15, 2021 | 116.08 | 116.76 | 113.54 | 113.93 | 258,310 | -0.77(-0.67%) |
Apr 14, 2021 | 116.21 | 117.46 | 114.54 | 114.70 | 233,457 | -1.72(-1.48%) |
Apr 13, 2021 | 114.39 | 117.02 | 112.32 | 116.42 | 390,214 | +3.09(+2.73%) |
Apr 12, 2021 | 117.00 | 117.02 | 112.31 | 113.33 | 394,094 | -3.49(-2.99%) |
Apr 09, 2021 | 119.76 | 119.87 | 115.44 | 116.82 | 271,300 | -2.70(-2.26%) |
Apr 08, 2021 | 120.46 | 120.89 | 118.43 | 119.52 | 217,434 | +0.18(+0.15%) |
Apr 07, 2021 | 121.47 | 122.88 | 118.68 | 119.34 | 211,958 | -3.31(-2.70%) |
Apr 06, 2021 | 124.95 | 124.95 | 121.87 | 122.65 | 201,438 | -1.21(-0.98%) |
Apr 05, 2021 | 122.73 | 123.97 | 120.01 | 123.86 | 291,666 | +2.17(+1.78%) |
Apr 01, 2021 | 122.87 | 125.35 | 121.33 | 121.69 | 383,500 | -0.49(-0.40%) |
Mar 31, 2021 | 118.76 | 124.54 | 117.14 | 122.18 | 792,994 | +5.62(+4.82%) |
Mar 30, 2021 | 110.28 | 117.21 | 109.44 | 116.56 | 449,492 | +5.92(+5.35%) |
Mar 29, 2021 | 112.85 | 114.45 | 109.46 | 110.64 | 302,014 | -2.11(-1.87%) |
Mar 26, 2021 | 114.26 | 115.17 | 109.00 | 112.75 | 350,200 | -0.22(-0.19%) |
Mar 25, 2021 | 110.00 | 114.06 | 107.33 | 112.97 | 456,245 | +1.20(+1.07%) |
Mar 24, 2021 | 119.00 | 119.33 | 111.51 | 111.77 | 525,298 | -6.19(-5.25%) |
Mar 23, 2021 | 124.17 | 125.38 | 117.15 | 117.96 | 406,703 | -5.86(-4.73%) |
Mar 22, 2021 | 121.22 | 124.49 | 118.79 | 123.82 | 357,059 | +4.67(+3.92%) |
Mar 19, 2021 | 118.61 | 123.55 | 116.98 | 119.15 | 966,600 | +0.68(+0.57%) |
Mar 18, 2021 | 128.11 | 129.99 | 117.43 | 118.47 | 433,120 | -9.00(-7.06%) |
Mar 17, 2021 | 126.78 | 127.73 | 121.53 | 127.47 | 375,473 | -0.48(-0.38%) |
Mar 16, 2021 | 127.00 | 134.50 | 124.67 | 127.95 | 678,592 | +1.95(+1.55%) |
Mar 15, 2021 | 120.12 | 126.72 | 119.27 | 126.00 | 569,126 | +6.67(+5.59%) |
Mar 12, 2021 | 120.00 | 120.00 | 116.26 | 119.33 | 371,200 | -2.50(-2.05%) |
Mar 11, 2021 | 116.40 | 122.16 | 116.40 | 121.83 | 520,567 | +5.96(+5.14%) |
Mar 10, 2021 | 116.32 | 118.39 | 113.87 | 115.87 | 409,821 | +1.76(+1.54%) |
Mar 09, 2021 | 120.00 | 122.37 | 113.82 | 114.11 | 682,150 | -3.26(-2.78%) |
Mar 08, 2021 | 118.70 | 123.36 | 116.33 | 117.37 | 511,488 | -3.13(-2.60%) |
Mar 05, 2021 | 112.20 | 120.96 | 107.02 | 120.50 | 700,500 | +7.89(+7.01%) |
Mar 04, 2021 | 119.00 | 122.03 | 109.30 | 112.61 | 1,315,194 | -5.83(-4.92%) |
Mar 03, 2021 | 119.85 | 120.32 | 116.00 | 118.44 | 533,900 | +0.30(+0.25%) |
Mar 02, 2021 | 126.00 | 126.00 | 117.77 | 118.14 | 525,721 | -7.34(-5.85%) |
Mar 01, 2021 | 125.79 | 129.90 | 125.11 | 125.48 | 539,621 | +1.37(+1.10%) |
Feb 26, 2021 | 123.54 | 128.27 | 121.78 | 124.11 | 508,900 | +0.75(+0.61%) |
Feb 25, 2021 | 122.67 | 129.49 | 121.01 | 123.36 | 828,426 | +1.26(+1.03%) |
Feb 24, 2021 | 119.14 | 122.45 | 116.45 | 122.10 | 641,139 | +3.96(+3.35%) |
Feb 23, 2021 | 115.37 | 118.58 | 108.94 | 118.14 | 787,954 | -3.37(-2.77%) |
Feb 22, 2021 | 125.60 | 126.00 | 119.83 | 121.51 | 768,077 | -4.19(-3.33%) |
Feb 19, 2021 | 124.00 | 127.56 | 123.68 | 125.70 | 516,700 | +2.93(+2.39%) |
Feb 18, 2021 | 118.50 | 123.53 | 117.36 | 122.77 | 644,486 | +1.03(+0.85%) |
Feb 17, 2021 | 120.10 | 123.89 | 119.45 | 121.74 | 975,055 | -0.74(-0.60%) |
Feb 16, 2021 | 133.62 | 134.68 | 120.31 | 122.48 | 1,460,766 | -10.92(-8.19%) |
Feb 12, 2021 | 130.00 | 137.79 | 129.00 | 133.40 | 1,194,400 | +4.49(+3.48%) |
Feb 11, 2021 | 134.96 | 135.00 | 122.03 | 128.91 | 2,891,498 | +1.67(+1.31%) |
Feb 10, 2021 | 127.00 | 129.71 | 122.00 | 127.24 | 1,479,851 | +1.04(+0.82%) |
Feb 09, 2021 | 125.00 | 126.35 | 120.32 | 126.20 | 910,979 | +1.53(+1.23%) |
Feb 08, 2021 | 121.15 | 125.65 | 117.23 | 124.67 | 880,171 | +5.70(+4.79%) |
Feb 05, 2021 | 117.50 | 123.45 | 115.38 | 118.97 | 744,100 | +2.94(+2.53%) |
Feb 04, 2021 | 118.81 | 118.81 | 114.14 | 116.03 | 654,614 | -0.49(-0.42%) |
Feb 03, 2021 | 112.08 | 116.61 | 110.60 | 116.52 | 787,104 | +3.05(+2.69%) |
Feb 02, 2021 | 116.01 | 119.36 | 103.64 | 113.47 | 1,550,924 | -8.92(-7.29%) |