Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 120.77 | 120.87 | 120.14 | 120.28 | 8,784 | -0.98(-0.81%) |
Apr 29, 2021 | 121.52 | 121.52 | 120.38 | 121.26 | 18,150 | +0.45(+0.37%) |
Apr 28, 2021 | 120.68 | 121.06 | 120.57 | 120.81 | 37,075 | -0.11(-0.09%) |
Apr 27, 2021 | 120.88 | 121.00 | 120.82 | 120.92 | 7,227 | +0.18(+0.15%) |
Apr 26, 2021 | 120.60 | 120.85 | 120.60 | 120.74 | 10,486 | +0.48(+0.40%) |
Apr 23, 2021 | 119.81 | 120.58 | 119.81 | 120.26 | 7,634 | +1.44(+1.22%) |
Apr 22, 2021 | 119.49 | 120.06 | 118.48 | 118.82 | 17,151 | -0.59(-0.50%) |
Apr 21, 2021 | 117.63 | 119.45 | 117.63 | 119.41 | 17,028 | +1.47(+1.24%) |
Apr 20, 2021 | 118.75 | 118.75 | 117.52 | 117.94 | 22,505 | -0.92(-0.78%) |
Apr 19, 2021 | 119.35 | 119.53 | 118.50 | 118.87 | 51,910 | -0.75(-0.63%) |
Apr 16, 2021 | 119.69 | 119.78 | 119.34 | 119.62 | 50,720 | +0.35(+0.30%) |
Apr 15, 2021 | 118.81 | 119.30 | 118.66 | 119.27 | 17,323 | +1.09(+0.92%) |
Apr 14, 2021 | 118.11 | 118.92 | 118.07 | 118.18 | 86,198 | +0.07(+0.06%) |
Apr 13, 2021 | 117.68 | 118.28 | 117.61 | 118.11 | 31,827 | +0.18(+0.15%) |
Apr 12, 2021 | 117.69 | 117.95 | 117.46 | 117.93 | 8,011 | +0.22(+0.19%) |
Apr 09, 2021 | 117.29 | 117.74 | 117.06 | 117.71 | 25,098 | +0.57(+0.49%) |
Apr 08, 2021 | 117.09 | 117.21 | 116.52 | 117.14 | 205,262 | +0.39(+0.34%) |
Apr 07, 2021 | 117.10 | 117.19 | 116.62 | 116.75 | 18,526 | -0.50(-0.42%) |
Apr 06, 2021 | 116.82 | 117.51 | 116.82 | 117.24 | 14,773 | +0.31(+0.26%) |
Apr 05, 2021 | 116.98 | 117.02 | 116.47 | 116.94 | 29,503 | +0.89(+0.77%) |
Apr 01, 2021 | 115.31 | 116.08 | 115.31 | 116.05 | 21,647 | +1.22(+1.07%) |
Mar 31, 2021 | 114.80 | 115.28 | 114.66 | 114.82 | 81,396 | +0.48(+0.42%) |
Mar 30, 2021 | 113.74 | 114.56 | 113.74 | 114.34 | 12,442 | +0.33(+0.29%) |
Mar 29, 2021 | 114.78 | 114.81 | 113.49 | 114.02 | 49,482 | -0.81(-0.70%) |
Mar 26, 2021 | 113.69 | 114.92 | 113.03 | 114.82 | 36,393 | +1.76(+1.56%) |
Mar 25, 2021 | 111.17 | 113.35 | 110.83 | 113.06 | 119,493 | +1.01(+0.90%) |
Mar 24, 2021 | 113.16 | 113.70 | 112.01 | 112.05 | 41,728 | -0.67(-0.59%) |
Mar 23, 2021 | 113.91 | 114.17 | 112.43 | 112.72 | 50,840 | -1.80(-1.57%) |
Mar 22, 2021 | 114.06 | 114.91 | 114.00 | 114.52 | 133,217 | +0.34(+0.30%) |
Mar 19, 2021 | 114.03 | 114.71 | 113.41 | 114.18 | 1,097,576 | +0.08(+0.07%) |
Mar 18, 2021 | 115.15 | 115.87 | 113.82 | 114.10 | 14,121 | -1.58(-1.36%) |
Mar 17, 2021 | 114.78 | 115.78 | 114.39 | 115.68 | 8,411 | +0.38(+0.33%) |
Mar 16, 2021 | 115.96 | 115.96 | 114.99 | 115.30 | 12,745 | -1.00(-0.86%) |
Mar 15, 2021 | 115.47 | 116.35 | 114.91 | 116.30 | 13,002 | +1.12(+0.98%) |
Mar 12, 2021 | 114.18 | 115.19 | 114.15 | 115.18 | 57,270 | +0.59(+0.52%) |
Mar 11, 2021 | 114.07 | 115.00 | 114.07 | 114.59 | 35,426 | +1.37(+1.21%) |
Mar 10, 2021 | 113.26 | 113.66 | 112.97 | 113.21 | 25,023 | +1.06(+0.94%) |
Mar 09, 2021 | 112.31 | 112.99 | 112.00 | 112.16 | 24,605 | +0.97(+0.88%) |
Mar 08, 2021 | 111.12 | 112.78 | 111.12 | 111.18 | 155,881 | +0.13(+0.12%) |
Mar 05, 2021 | 109.28 | 111.35 | 107.09 | 111.05 | 150,203 | +2.16(+1.99%) |
Mar 04, 2021 | 111.04 | 111.16 | 107.32 | 108.89 | 155,508 | -2.04(-1.84%) |
Mar 03, 2021 | 112.39 | 112.39 | 110.92 | 110.92 | 135,276 | -1.44(-1.28%) |
Mar 02, 2021 | 113.19 | 113.20 | 112.35 | 112.36 | 49,787 | -0.81(-0.72%) |
Mar 01, 2021 | 112.56 | 113.63 | 112.42 | 113.17 | 56,702 | +2.62(+2.37%) |
Feb 26, 2021 | 111.24 | 111.60 | 109.67 | 110.55 | 62,305 | -0.31(-0.28%) |
Feb 25, 2021 | 113.85 | 113.95 | 110.43 | 110.87 | 70,479 | -2.95(-2.59%) |
Feb 24, 2021 | 112.14 | 114.03 | 112.14 | 113.81 | 518,068 | +1.38(+1.23%) |
Feb 23, 2021 | 111.59 | 112.71 | 110.38 | 112.43 | 53,111 | +0.13(+0.12%) |
Feb 22, 2021 | 112.45 | 113.17 | 112.30 | 112.30 | 37,062 | -0.83(-0.73%) |
Feb 19, 2021 | 112.61 | 113.39 | 112.61 | 113.13 | 17,516 | +1.04(+0.93%) |
Feb 18, 2021 | 112.00 | 112.45 | 111.43 | 112.09 | 57,449 | -0.69(-0.61%) |
Feb 17, 2021 | 112.48 | 112.83 | 111.82 | 112.78 | 33,792 | -0.27(-0.24%) |
Feb 16, 2021 | 113.73 | 113.73 | 112.82 | 113.04 | 29,937 | -0.08(-0.08%) |
Feb 12, 2021 | 112.06 | 113.19 | 112.06 | 113.13 | 127,861 | +0.72(+0.64%) |
Feb 11, 2021 | 112.66 | 112.70 | 111.50 | 112.40 | 216,312 | +0.27(+0.24%) |
Feb 10, 2021 | 112.62 | 112.72 | 111.49 | 112.14 | 122,405 | +0.28(+0.25%) |
Feb 09, 2021 | 111.59 | 112.14 | 111.47 | 111.86 | 133,832 | +0.13(+0.12%) |
Feb 08, 2021 | 111.24 | 111.75 | 110.94 | 111.73 | 493,026 | +1.14(+1.03%) |
Feb 05, 2021 | 110.46 | 110.69 | 110.23 | 110.59 | 39,334 | +0.86(+0.78%) |
Feb 04, 2021 | 108.94 | 109.77 | 108.94 | 109.73 | 30,182 | +1.29(+1.19%) |
Feb 03, 2021 | 108.28 | 108.65 | 107.78 | 108.45 | 37,622 | +0.19(+0.18%) |
Feb 02, 2021 | 107.72 | 108.62 | 107.72 | 108.26 | 45,120 | +1.72(+1.61%) |