Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 118.48 | 118.62 | 116.97 | 117.19 | 35,431 | -2.40(-2.00%) |
Apr 29, 2021 | 121.04 | 121.04 | 118.46 | 119.59 | 35,151 | -0.47(-0.39%) |
Apr 28, 2021 | 120.73 | 120.73 | 120.00 | 120.06 | 37,008 | -0.98(-0.81%) |
Apr 27, 2021 | 121.58 | 121.66 | 120.52 | 121.04 | 75,131 | -0.47(-0.39%) |
Apr 26, 2021 | 120.09 | 121.57 | 120.09 | 121.51 | 24,542 | +1.67(+1.40%) |
Apr 23, 2021 | 118.42 | 120.14 | 118.42 | 119.84 | 44,214 | +2.11(+1.79%) |
Apr 22, 2021 | 118.55 | 119.50 | 117.32 | 117.73 | 43,960 | -0.30(-0.25%) |
Apr 21, 2021 | 116.41 | 118.02 | 116.17 | 118.02 | 46,579 | +1.42(+1.21%) |
Apr 20, 2021 | 117.81 | 118.00 | 116.03 | 116.61 | 52,308 | -1.45(-1.22%) |
Apr 19, 2021 | 119.05 | 119.41 | 117.48 | 118.05 | 53,512 | -1.44(-1.20%) |
Apr 16, 2021 | 120.25 | 120.25 | 118.94 | 119.49 | 72,478 | -0.37(-0.31%) |
Apr 15, 2021 | 119.27 | 120.03 | 118.92 | 119.86 | 38,407 | +1.72(+1.46%) |
Apr 14, 2021 | 118.85 | 119.96 | 117.98 | 118.13 | 43,160 | -0.72(-0.61%) |
Apr 13, 2021 | 118.68 | 119.02 | 117.87 | 118.86 | 83,617 | +0.54(+0.46%) |
Apr 12, 2021 | 118.17 | 118.43 | 117.49 | 118.31 | 45,177 | -0.36(-0.30%) |
Apr 09, 2021 | 118.12 | 118.67 | 117.47 | 118.67 | 41,791 | +0.09(+0.08%) |
Apr 08, 2021 | 118.08 | 118.61 | 117.60 | 118.58 | 74,222 | +1.73(+1.48%) |
Apr 07, 2021 | 117.49 | 117.78 | 116.58 | 116.84 | 182,393 | -0.64(-0.55%) |
Apr 06, 2021 | 116.89 | 118.24 | 116.75 | 117.49 | 62,227 | +0.39(+0.33%) |
Apr 05, 2021 | 116.99 | 117.26 | 115.89 | 117.10 | 75,039 | +1.47(+1.27%) |
Apr 01, 2021 | 114.35 | 115.76 | 114.35 | 115.64 | 347,959 | +3.07(+2.73%) |
Mar 31, 2021 | 110.69 | 113.45 | 110.69 | 112.57 | 66,150 | +2.63(+2.39%) |
Mar 30, 2021 | 109.00 | 110.16 | 108.29 | 109.94 | 91,500 | +0.30(+0.27%) |
Mar 29, 2021 | 111.21 | 111.60 | 109.10 | 109.64 | 51,897 | -1.96(-1.76%) |
Mar 26, 2021 | 108.93 | 111.61 | 108.93 | 111.61 | 91,254 | +2.62(+2.41%) |
Mar 25, 2021 | 107.27 | 109.26 | 106.33 | 108.98 | 148,305 | +0.20(+0.18%) |
Mar 24, 2021 | 112.23 | 112.23 | 108.75 | 108.78 | 111,734 | -2.22(-2.00%) |
Mar 23, 2021 | 112.99 | 113.04 | 110.61 | 111.00 | 177,223 | -1.82(-1.61%) |
Mar 22, 2021 | 111.78 | 113.67 | 111.78 | 112.82 | 145,581 | +1.75(+1.58%) |
Mar 19, 2021 | 110.03 | 111.89 | 109.25 | 111.07 | 79,141 | +1.27(+1.15%) |
Mar 18, 2021 | 112.48 | 112.66 | 109.56 | 109.80 | 83,605 | -4.55(-3.98%) |
Mar 17, 2021 | 112.53 | 115.14 | 111.58 | 114.35 | 75,566 | +0.42(+0.37%) |
Mar 16, 2021 | 114.94 | 115.63 | 112.91 | 113.93 | 161,237 | -0.02(-0.02%) |
Mar 15, 2021 | 112.47 | 113.95 | 112.03 | 113.95 | 237,807 | +1.66(+1.48%) |
Mar 12, 2021 | 111.49 | 112.34 | 110.64 | 112.29 | 93,374 | -0.81(-0.72%) |
Mar 11, 2021 | 111.15 | 113.48 | 111.15 | 113.10 | 144,367 | +4.10(+3.76%) |
Mar 10, 2021 | 111.41 | 111.76 | 108.76 | 109.00 | 167,202 | -0.69(-0.63%) |
Mar 09, 2021 | 107.67 | 110.35 | 107.67 | 109.69 | 176,852 | +5.20(+4.98%) |
Mar 08, 2021 | 108.16 | 109.25 | 104.40 | 104.49 | 134,629 | -3.64(-3.37%) |
Mar 05, 2021 | 108.76 | 108.76 | 102.69 | 108.14 | 319,997 | +0.98(+0.91%) |
Mar 04, 2021 | 111.01 | 111.81 | 105.34 | 107.16 | 254,531 | -4.72(-4.21%) |
Mar 03, 2021 | 115.75 | 115.75 | 111.41 | 111.87 | 194,892 | -4.10(-3.54%) |
Mar 02, 2021 | 119.21 | 119.21 | 115.92 | 115.97 | 276,476 | -3.00(-2.52%) |
Mar 01, 2021 | 116.74 | 119.07 | 116.39 | 118.97 | 380,609 | +4.09(+3.56%) |
Feb 26, 2021 | 114.85 | 116.15 | 112.50 | 114.88 | 181,096 | +1.20(+1.05%) |
Feb 25, 2021 | 118.30 | 118.30 | 113.06 | 113.69 | 205,028 | -5.70(-4.77%) |
Feb 24, 2021 | 116.56 | 119.38 | 115.51 | 119.38 | 216,748 | +2.04(+1.74%) |
Feb 23, 2021 | 115.83 | 117.67 | 112.24 | 117.34 | 216,375 | -1.31(-1.10%) |
Feb 22, 2021 | 121.19 | 121.61 | 118.32 | 118.65 | 91,284 | -3.99(-3.26%) |
Feb 19, 2021 | 122.17 | 123.60 | 122.17 | 122.64 | 94,182 | +1.50(+1.24%) |
Feb 18, 2021 | 120.47 | 121.70 | 119.47 | 121.14 | 69,220 | -0.53(-0.44%) |
Feb 17, 2021 | 122.14 | 122.17 | 119.84 | 121.67 | 111,319 | -1.62(-1.32%) |
Feb 16, 2021 | 124.61 | 124.82 | 122.39 | 123.29 | 109,873 | -0.43(-0.34%) |
Feb 12, 2021 | 122.23 | 123.75 | 121.50 | 123.72 | 113,664 | +1.61(+1.32%) |
Feb 11, 2021 | 121.03 | 122.16 | 120.79 | 122.11 | 131,160 | +2.01(+1.67%) |
Feb 10, 2021 | 121.37 | 121.71 | 119.11 | 120.09 | 131,345 | -0.66(-0.55%) |
Feb 09, 2021 | 120.02 | 121.14 | 120.00 | 120.75 | 50,179 | +0.70(+0.58%) |
Feb 08, 2021 | 118.72 | 120.15 | 118.72 | 120.06 | 62,182 | +2.36(+2.00%) |
Feb 05, 2021 | 117.89 | 118.46 | 117.19 | 117.70 | 102,762 | +1.28(+1.10%) |
Feb 04, 2021 | 115.45 | 116.49 | 115.00 | 116.42 | 92,130 | +1.40(+1.21%) |
Feb 03, 2021 | 116.25 | 116.25 | 114.61 | 115.02 | 194,353 | -0.70(-0.61%) |
Feb 02, 2021 | 114.28 | 115.83 | 114.09 | 115.73 | 677,980 | +2.54(+2.24%) |