Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 125.79 | 126.22 | 121.85 | 122.31 | 481,902 | -3.92(-3.10%) |
Apr 29, 2021 | 124.75 | 126.78 | 124.53 | 126.23 | 331,344 | +1.80(+1.44%) |
Apr 28, 2021 | 126.07 | 126.07 | 123.70 | 124.43 | 410,578 | +0.60(+0.49%) |
Apr 27, 2021 | 121.16 | 124.32 | 119.96 | 123.83 | 468,680 | +2.66(+2.20%) |
Apr 26, 2021 | 121.66 | 123.21 | 120.65 | 121.16 | 301,732 | +0.35(+0.29%) |
Apr 23, 2021 | 119.58 | 121.74 | 119.53 | 120.81 | 213,364 | +1.23(+1.03%) |
Apr 22, 2021 | 120.52 | 121.16 | 119.34 | 119.58 | 140,838 | -0.75(-0.63%) |
Apr 21, 2021 | 119.14 | 121.55 | 119.14 | 120.33 | 235,807 | +1.39(+1.16%) |
Apr 20, 2021 | 119.62 | 120.67 | 118.23 | 118.95 | 253,020 | -0.73(-0.61%) |
Apr 19, 2021 | 118.36 | 119.76 | 117.65 | 119.67 | 260,802 | +1.46(+1.24%) |
Apr 16, 2021 | 118.22 | 119.46 | 117.50 | 118.21 | 270,108 | +0.67(+0.57%) |
Apr 15, 2021 | 117.28 | 117.71 | 116.35 | 117.54 | 187,903 | +0.46(+0.39%) |
Apr 14, 2021 | 115.37 | 117.71 | 115.17 | 117.08 | 195,151 | +2.24(+1.95%) |
Apr 13, 2021 | 117.01 | 117.94 | 114.31 | 114.84 | 146,500 | -2.23(-1.90%) |
Apr 12, 2021 | 117.02 | 117.15 | 115.85 | 117.07 | 180,713 | +0.40(+0.34%) |
Apr 09, 2021 | 115.26 | 116.91 | 115.01 | 116.67 | 162,274 | +1.63(+1.42%) |
Apr 08, 2021 | 116.15 | 116.16 | 114.26 | 115.03 | 244,643 | -1.12(-0.96%) |
Apr 07, 2021 | 118.45 | 118.45 | 115.75 | 116.15 | 159,990 | -2.19(-1.85%) |
Apr 06, 2021 | 119.22 | 119.57 | 118.11 | 118.34 | 262,913 | -0.55(-0.46%) |
Apr 05, 2021 | 118.68 | 119.40 | 117.67 | 118.88 | 178,953 | +0.72(+0.61%) |
Apr 01, 2021 | 117.85 | 118.20 | 116.82 | 118.16 | 210,538 | +0.73(+0.63%) |
Mar 31, 2021 | 118.63 | 120.05 | 117.00 | 117.43 | 296,566 | -1.17(-0.99%) |
Mar 30, 2021 | 118.04 | 119.35 | 117.42 | 118.60 | 182,233 | +0.92(+0.78%) |
Mar 29, 2021 | 118.49 | 119.85 | 114.22 | 117.69 | 176,908 | -0.82(-0.69%) |
Mar 26, 2021 | 117.61 | 119.21 | 116.76 | 118.50 | 184,707 | +1.51(+1.29%) |
Mar 25, 2021 | 115.21 | 117.65 | 112.84 | 116.99 | 178,638 | +1.17(+1.01%) |
Mar 24, 2021 | 115.76 | 117.71 | 114.64 | 115.82 | 190,309 | +0.95(+0.83%) |
Mar 23, 2021 | 116.80 | 117.70 | 114.64 | 114.87 | 180,884 | -2.79(-2.37%) |
Mar 22, 2021 | 118.41 | 118.41 | 116.01 | 117.66 | 152,244 | -0.30(-0.25%) |
Mar 19, 2021 | 118.93 | 119.86 | 117.56 | 117.95 | 531,309 | -1.49(-1.25%) |
Mar 18, 2021 | 119.94 | 122.75 | 119.31 | 119.45 | 180,729 | -0.37(-0.31%) |
Mar 17, 2021 | 117.73 | 120.13 | 116.81 | 119.82 | 243,527 | +1.17(+0.99%) |
Mar 16, 2021 | 120.06 | 120.35 | 117.01 | 118.65 | 264,333 | -1.82(-1.51%) |
Mar 15, 2021 | 117.59 | 120.64 | 116.65 | 120.46 | 312,460 | +2.95(+2.51%) |
Mar 12, 2021 | 116.69 | 117.80 | 116.04 | 117.52 | 183,235 | +1.10(+0.95%) |
Mar 11, 2021 | 115.94 | 117.24 | 115.01 | 116.41 | 218,333 | +0.98(+0.85%) |
Mar 10, 2021 | 113.73 | 116.04 | 113.66 | 115.43 | 204,381 | +1.81(+1.59%) |
Mar 09, 2021 | 116.71 | 116.73 | 113.54 | 113.62 | 205,354 | -2.26(-1.95%) |
Mar 08, 2021 | 114.69 | 117.10 | 113.32 | 115.89 | 232,254 | +2.05(+1.80%) |
Mar 05, 2021 | 110.42 | 114.09 | 108.91 | 113.84 | 252,303 | +4.26(+3.89%) |
Mar 04, 2021 | 114.10 | 114.10 | 108.36 | 109.58 | 274,869 | -4.12(-3.62%) |
Mar 03, 2021 | 113.99 | 115.32 | 112.94 | 113.70 | 156,092 | +0.05(+0.04%) |
Mar 02, 2021 | 114.25 | 114.26 | 112.80 | 113.65 | 161,055 | -0.84(-0.73%) |
Mar 01, 2021 | 114.04 | 115.70 | 114.04 | 114.49 | 214,202 | +2.14(+1.91%) |
Feb 26, 2021 | 112.34 | 114.04 | 111.24 | 112.35 | 362,055 | +0.46(+0.41%) |
Feb 25, 2021 | 112.88 | 113.67 | 111.52 | 111.89 | 138,344 | -1.43(-1.26%) |
Feb 24, 2021 | 110.98 | 113.76 | 110.49 | 113.32 | 188,569 | +1.96(+1.76%) |
Feb 23, 2021 | 109.82 | 111.72 | 109.63 | 111.36 | 212,816 | +0.89(+0.81%) |
Feb 22, 2021 | 109.21 | 111.67 | 109.08 | 110.47 | 268,498 | +0.69(+0.62%) |
Feb 19, 2021 | 108.73 | 110.48 | 108.73 | 109.78 | 210,358 | +2.09(+1.94%) |
Feb 18, 2021 | 108.75 | 109.31 | 106.96 | 107.69 | 230,750 | -1.01(-0.93%) |
Feb 17, 2021 | 109.82 | 111.10 | 108.56 | 108.70 | 269,248 | -2.19(-1.97%) |
Feb 16, 2021 | 111.06 | 111.98 | 109.19 | 110.89 | 275,485 | +0.78(+0.71%) |
Feb 12, 2021 | 108.80 | 110.35 | 105.13 | 110.11 | 484,633 | -0.58(-0.52%) |
Feb 11, 2021 | 111.41 | 111.81 | 108.92 | 110.69 | 372,843 | -0.31(-0.28%) |
Feb 10, 2021 | 110.32 | 111.51 | 110.11 | 111.00 | 211,447 | +1.12(+1.02%) |
Feb 09, 2021 | 110.60 | 110.77 | 108.81 | 109.88 | 298,254 | -0.64(-0.58%) |
Feb 08, 2021 | 111.78 | 111.78 | 109.90 | 110.51 | 396,636 | +0.92(+0.84%) |
Feb 05, 2021 | 109.38 | 110.21 | 108.31 | 109.59 | 441,111 | +0.84(+0.77%) |
Feb 04, 2021 | 110.46 | 111.38 | 108.51 | 108.75 | 373,117 | -1.45(-1.31%) |
Feb 03, 2021 | 111.24 | 111.24 | 109.56 | 110.20 | 147,894 | -0.94(-0.85%) |
Feb 02, 2021 | 110.73 | 111.74 | 109.53 | 111.14 | 231,812 | +1.01(+0.92%) |