Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 113.74 | 117.26 | 113.28 | 116.94 | 915,300 | +1.93(+1.68%) |
Apr 29, 2021 | 120.70 | 121.00 | 111.09 | 115.01 | 1,665,914 | -3.28(-2.77%) |
Apr 28, 2021 | 130.45 | 130.48 | 114.34 | 118.29 | 2,351,500 | -9.24(-7.25%) |
Apr 27, 2021 | 124.59 | 128.33 | 122.62 | 127.53 | 1,617,681 | +6.64(+5.49%) |
Apr 26, 2021 | 117.43 | 121.76 | 116.50 | 120.89 | 1,517,790 | +4.52(+3.88%) |
Apr 23, 2021 | 115.05 | 116.48 | 114.20 | 116.37 | 843,000 | +2.27(+1.99%) |
Apr 22, 2021 | 112.02 | 114.86 | 111.51 | 114.10 | 722,031 | +1.16(+1.03%) |
Apr 21, 2021 | 110.11 | 113.00 | 109.60 | 112.94 | 782,765 | +2.16(+1.95%) |
Apr 20, 2021 | 109.94 | 111.27 | 106.58 | 110.78 | 1,038,680 | -2.22(-1.96%) |
Apr 19, 2021 | 110.25 | 113.00 | 109.02 | 113.00 | 1,790,472 | +3.71(+3.39%) |
Apr 16, 2021 | 108.38 | 109.29 | 104.40 | 109.29 | 1,585,000 | +5.24(+5.04%) |
Apr 15, 2021 | 105.96 | 108.44 | 102.81 | 104.05 | 1,665,896 | +1.44(+1.40%) |
Apr 14, 2021 | 100.00 | 104.49 | 99.91 | 102.61 | 1,503,082 | +6.96(+7.28%) |
Apr 13, 2021 | 95.00 | 97.31 | 93.80 | 95.65 | 1,039,613 | +3.50(+3.80%) |
Apr 12, 2021 | 92.85 | 93.00 | 90.02 | 92.15 | 996,753 | +4.23(+4.81%) |
Apr 09, 2021 | 90.01 | 92.42 | 86.65 | 87.92 | 809,600 | -1.50(-1.68%) |
Apr 08, 2021 | 89.87 | 90.54 | 88.62 | 89.42 | 471,611 | +0.05(+0.06%) |
Apr 07, 2021 | 91.58 | 92.40 | 88.61 | 89.37 | 686,354 | -3.17(-3.43%) |
Apr 06, 2021 | 92.48 | 93.08 | 90.82 | 92.54 | 371,266 | -0.04(-0.04%) |
Apr 05, 2021 | 90.51 | 93.39 | 89.59 | 92.58 | 318,485 | +1.39(+1.52%) |
Apr 01, 2021 | 91.89 | 93.89 | 90.68 | 91.19 | 602,500 | -0.27(-0.30%) |
Mar 31, 2021 | 90.17 | 92.88 | 90.15 | 91.46 | 486,847 | +2.70(+3.04%) |
Mar 30, 2021 | 84.50 | 88.78 | 83.58 | 88.76 | 503,847 | +2.17(+2.51%) |
Mar 29, 2021 | 87.22 | 87.99 | 84.69 | 86.59 | 523,617 | +0.50(+0.58%) |
Mar 26, 2021 | 87.82 | 87.82 | 82.56 | 86.09 | 754,300 | +1.37(+1.62%) |
Mar 25, 2021 | 85.10 | 86.90 | 81.80 | 84.72 | 773,219 | +1.07(+1.28%) |
Mar 24, 2021 | 89.13 | 90.20 | 83.65 | 83.65 | 646,106 | -4.65(-5.27%) |
Mar 23, 2021 | 94.00 | 94.93 | 88.02 | 88.30 | 709,911 | -5.99(-6.35%) |
Mar 22, 2021 | 95.49 | 96.88 | 93.65 | 94.29 | 2,078,925 | -1.35(-1.41%) |
Mar 19, 2021 | 90.11 | 96.11 | 90.00 | 95.64 | 1,291,600 | +6.12(+6.84%) |
Mar 18, 2021 | 90.80 | 92.90 | 88.51 | 89.52 | 695,908 | -4.77(-5.06%) |
Mar 17, 2021 | 91.08 | 94.32 | 88.23 | 94.29 | 768,491 | +0.68(+0.73%) |
Mar 16, 2021 | 94.00 | 94.09 | 91.65 | 93.61 | 1,001,290 | +3.75(+4.17%) |
Mar 15, 2021 | 88.88 | 90.30 | 86.64 | 89.86 | 889,221 | +2.07(+2.36%) |
Mar 12, 2021 | 84.40 | 88.26 | 83.03 | 87.79 | 668,100 | +1.19(+1.37%) |
Mar 11, 2021 | 86.61 | 89.90 | 83.01 | 86.60 | 1,184,386 | +0.92(+1.07%) |
Mar 10, 2021 | 88.94 | 91.24 | 83.23 | 85.68 | 863,775 | +0.88(+1.04%) |
Mar 09, 2021 | 81.01 | 85.90 | 81.01 | 84.80 | 714,366 | +5.01(+6.28%) |
Mar 08, 2021 | 81.34 | 85.35 | 79.02 | 79.79 | 964,221 | -2.90(-3.51%) |
Mar 05, 2021 | 83.00 | 83.38 | 76.64 | 82.69 | 1,272,800 | +1.36(+1.67%) |
Mar 04, 2021 | 87.01 | 87.20 | 79.60 | 81.33 | 1,309,257 | -2.23(-2.67%) |
Mar 03, 2021 | 93.27 | 93.47 | 82.94 | 83.56 | 1,137,090 | -9.28(-10.00%) |
Mar 02, 2021 | 95.91 | 96.73 | 91.55 | 92.84 | 598,574 | -3.34(-3.47%) |
Mar 01, 2021 | 95.48 | 97.00 | 94.98 | 96.18 | 741,567 | +1.88(+1.99%) |
Feb 26, 2021 | 94.78 | 96.71 | 92.01 | 94.30 | 515,100 | +1.33(+1.43%) |
Feb 25, 2021 | 99.83 | 100.20 | 91.13 | 92.97 | 1,175,606 | -5.20(-5.30%) |
Feb 24, 2021 | 102.20 | 103.41 | 98.11 | 98.17 | 839,168 | -1.93(-1.93%) |
Feb 23, 2021 | 99.19 | 101.41 | 92.02 | 100.10 | 745,561 | -2.85(-2.77%) |
Feb 22, 2021 | 104.85 | 106.24 | 102.35 | 102.95 | 744,885 | -1.30(-1.25%) |
Feb 19, 2021 | 109.10 | 110.12 | 103.60 | 104.25 | 968,300 | -2.01(-1.89%) |
Feb 18, 2021 | 110.42 | 110.62 | 102.20 | 106.26 | 685,653 | -3.74(-3.40%) |
Feb 17, 2021 | 111.12 | 111.75 | 105.51 | 110.00 | 846,814 | -3.00(-2.65%) |
Feb 16, 2021 | 118.54 | 119.21 | 111.08 | 113.00 | 1,226,129 | -3.96(-3.39%) |
Feb 12, 2021 | 119.68 | 120.99 | 114.75 | 116.96 | 841,900 | +2.38(+2.08%) |
Feb 11, 2021 | 117.20 | 117.92 | 112.04 | 114.58 | 618,971 | -1.40(-1.21%) |
Feb 10, 2021 | 121.63 | 122.00 | 115.00 | 115.98 | 803,808 | +1.65(+1.44%) |
Feb 09, 2021 | 117.20 | 121.00 | 109.73 | 114.33 | 1,501,124 | -11.96(-9.47%) |
Feb 08, 2021 | 127.17 | 133.00 | 123.50 | 126.29 | 1,379,605 | +5.86(+4.87%) |
Feb 05, 2021 | 115.99 | 120.72 | 115.10 | 120.43 | 1,043,600 | +10.44(+9.49%) |
Feb 04, 2021 | 108.66 | 113.10 | 107.11 | 109.99 | 1,069,479 | +4.74(+4.50%) |
Feb 03, 2021 | 105.54 | 108.45 | 102.00 | 105.25 | 1,322,350 | +6.55(+6.64%) |
Feb 02, 2021 | 99.50 | 100.38 | 96.00 | 98.70 | 842,003 | +4.15(+4.39%) |
Feb 01, 2021 | 99.25 | 101.50 | 93.75 | 94.55 | 1,817,847 | +5.26(+5.89%) |
Jan 29, 2021 | 92.00 | 92.00 | 86.65 | 89.29 | 1,580,600 | +4.76(+5.63%) |
Jan 28, 2021 | 84.89 | 88.47 | 84.00 | 84.53 | 3,012,188 | -9.96(-10.54%) |
Jan 27, 2021 | 94.01 | 101.37 | 92.88 | 94.49 | 613,743 | -4.24(-4.29%) |
Jan 26, 2021 | 102.00 | 104.00 | 98.50 | 98.73 | 476,716 | -5.77(-5.52%) |
Jan 25, 2021 | 103.93 | 105.88 | 101.00 | 104.50 | 335,947 | +1.81(+1.76%) |
Jan 22, 2021 | 100.05 | 103.25 | 99.82 | 102.69 | 230,400 | +1.62(+1.60%) |
Jan 21, 2021 | 102.00 | 103.17 | 98.60 | 101.07 | 281,493 | +0.02(+0.02%) |
Jan 20, 2021 | 103.40 | 104.17 | 98.98 | 101.05 | 339,255 | -2.18(-2.11%) |
Jan 19, 2021 | 101.00 | 106.72 | 100.50 | 103.23 | 403,196 | +2.88(+2.87%) |
Jan 15, 2021 | 100.45 | 103.60 | 98.27 | 100.35 | 402,000 | -0.24(-0.24%) |
Jan 14, 2021 | 99.48 | 101.79 | 98.48 | 100.59 | 256,823 | +2.34(+2.38%) |
Jan 13, 2021 | 99.29 | 100.98 | 96.75 | 98.25 | 262,104 | -3.55(-3.49%) |
Jan 12, 2021 | 103.95 | 104.50 | 97.65 | 101.80 | 341,953 | -1.45(-1.40%) |
Jan 11, 2021 | 103.41 | 103.84 | 99.00 | 103.25 | 417,798 | -4.37(-4.06%) |
Jan 08, 2021 | 107.71 | 109.17 | 102.02 | 107.62 | 656,300 | +6.43(+6.35%) |
Jan 07, 2021 | 102.00 | 104.30 | 96.12 | 101.19 | 1,361,678 | +14.34(+16.51%) |
Jan 06, 2021 | 85.80 | 90.00 | 85.57 | 86.85 | 317,638 | +0.85(+0.99%) |
Jan 05, 2021 | 85.01 | 87.50 | 85.01 | 86.00 | 259,822 | +0.90(+1.06%) |
Jan 04, 2021 | 83.02 | 87.55 | 82.80 | 85.10 | 383,550 | +4.03(+4.97%) |
Dec 31, 2020 | 81.07 | 81.07 | 81.07 | 439,476 | -0.69(-0.84%) | |
Dec 30, 2020 | 90.21 | 90.21 | 80.91 | 81.76 | 439,476 | -3.11(-3.66%) |
Dec 29, 2020 | 81.10 | 86.70 | 80.05 | 84.87 | 877,984 | -3.01(-3.43%) |
Dec 28, 2020 | 91.12 | 93.60 | 87.50 | 87.88 | 787,218 | -13.85(-13.61%) |
Dec 24, 2020 | 102.81 | 103.70 | 100.00 | 101.73 | 145,100 | +0.59(+0.58%) |
Dec 23, 2020 | 103.25 | 104.70 | 97.50 | 101.14 | 530,559 | -7.70(-7.07%) |
Dec 22, 2020 | 112.40 | 113.64 | 104.48 | 108.84 | 435,179 | -2.46(-2.21%) |
Dec 21, 2020 | 109.00 | 113.94 | 107.51 | 111.30 | 389,967 | +6.97(+6.68%) |
Dec 18, 2020 | 108.72 | 110.04 | 103.00 | 104.33 | 420,800 | -6.95(-6.25%) |
Dec 17, 2020 | 105.36 | 113.00 | 103.49 | 111.28 | 990,409 | -4.94(-4.25%) |
Dec 16, 2020 | 120.04 | 121.45 | 111.02 | 116.22 | 553,883 | -5.16(-4.25%) |
Dec 15, 2020 | 122.54 | 126.71 | 118.22 | 121.38 | 461,611 | +0.32(+0.26%) |
Dec 14, 2020 | 126.35 | 129.44 | 118.65 | 121.06 | 729,211 | +2.98(+2.52%) |
Dec 11, 2020 | 119.43 | 121.82 | 115.00 | 118.08 | 830,300 | -10.87(-8.43%) |
Dec 10, 2020 | 126.61 | 133.00 | 123.01 | 128.95 | 1,067,574 | -7.32(-5.37%) |
Dec 09, 2020 | 139.15 | 151.80 | 116.92 | 136.27 | 2,716,797 | +6.22(+4.78%) |
Dec 08, 2020 | 119.40 | 131.90 | 118.74 | 130.05 | 1,210,862 | +15.72(+13.75%) |
Dec 07, 2020 | 108.93 | 118.32 | 108.46 | 114.33 | 880,086 | +8.18(+7.71%) |
Dec 04, 2020 | 101.97 | 106.68 | 101.10 | 106.15 | 497,800 | +3.65(+3.56%) |
Dec 03, 2020 | 101.99 | 103.80 | 101.00 | 102.50 | 317,583 | -0.16(-0.16%) |
Dec 02, 2020 | 97.00 | 103.41 | 96.90 | 102.66 | 514,444 | +5.53(+5.69%) |
Dec 01, 2020 | 99.54 | 105.00 | 93.02 | 97.13 | 1,262,208 | -8.04(-7.64%) |
Nov 30, 2020 | 90.94 | 106.50 | 90.94 | 105.17 | 1,564,263 | +19.17(+22.29%) |
Nov 27, 2020 | 84.65 | 86.00 | 83.00 | 86.00 | 461,600 | +4.21(+5.15%) |
Nov 25, 2020 | 82.02 | 82.02 | 79.21 | 81.79 | 307,300 | -0.31(-0.38%) |
Nov 24, 2020 | 82.38 | 84.95 | 76.29 | 82.10 | 631,099 | -2.96(-3.48%) |
Nov 23, 2020 | 82.73 | 85.06 | 81.70 | 85.06 | 577,483 | +5.37(+6.74%) |
Nov 20, 2020 | 77.81 | 79.93 | 76.71 | 79.69 | 391,500 | +4.49(+5.97%) |
Nov 19, 2020 | 75.62 | 75.95 | 73.51 | 75.20 | 280,849 | +0.56(+0.75%) |
Nov 18, 2020 | 76.39 | 77.75 | 72.22 | 74.64 | 421,661 | -1.85(-2.42%) |
Nov 17, 2020 | 71.50 | 77.80 | 70.16 | 76.49 | 1,161,171 | -9.19(-10.73%) |
Nov 16, 2020 | 79.20 | 85.68 | 77.52 | 85.68 | 1,391,621 | +10.48(+13.94%) |
Nov 13, 2020 | 72.30 | 75.20 | 71.14 | 75.20 | 752,500 | +5.51(+7.91%) |
Nov 12, 2020 | 64.80 | 71.97 | 64.67 | 69.69 | 1,260,128 | +7.75(+12.51%) |
Nov 11, 2020 | 61.00 | 61.94 | 58.51 | 61.94 | 518,329 | +0.64(+1.04%) |
Nov 10, 2020 | 59.75 | 61.30 | 56.11 | 61.30 | 928,609 | +6.64(+12.15%) |
Nov 09, 2020 | 54.30 | 55.50 | 51.43 | 54.66 | 659,150 | +4.18(+8.28%) |
Nov 06, 2020 | 51.13 | 51.40 | 50.21 | 50.48 | 198,800 | +0.33(+0.66%) |
Nov 05, 2020 | 50.30 | 50.97 | 48.58 | 50.15 | 435,474 | +1.27(+2.60%) |
Nov 04, 2020 | 48.13 | 49.50 | 48.05 | 48.88 | 207,163 | +0.30(+0.62%) |
Nov 03, 2020 | 48.41 | 49.00 | 47.50 | 48.58 | 426,962 | +1.50(+3.19%) |
Nov 02, 2020 | 50.00 | 51.00 | 46.50 | 47.08 | 620,327 | -1.70(-3.49%) |
Oct 30, 2020 | 50.05 | 50.35 | 47.79 | 48.78 | 272,000 | -0.82(-1.65%) |
Oct 29, 2020 | 48.99 | 50.59 | 48.33 | 49.60 | 300,803 | +2.84(+6.07%) |
Oct 28, 2020 | 47.47 | 48.46 | 46.12 | 46.76 | 272,944 | -3.13(-6.27%) |
Oct 27, 2020 | 49.11 | 50.40 | 48.92 | 49.89 | 243,382 | +1.23(+2.53%) |
Oct 26, 2020 | 50.80 | 51.30 | 47.00 | 48.66 | 528,241 | -1.37(-2.74%) |
Oct 23, 2020 | 51.88 | 52.89 | 49.50 | 50.03 | 688,700 | +0.96(+1.96%) |
Oct 22, 2020 | 49.56 | 50.50 | 47.88 | 49.07 | 365,434 | -0.06(-0.12%) |
Oct 21, 2020 | 52.34 | 53.13 | 48.11 | 49.13 | 455,543 | -3.74(-7.07%) |
Oct 20, 2020 | 52.90 | 53.59 | 52.20 | 52.87 | 211,374 | -0.63(-1.18%) |
Oct 19, 2020 | 53.80 | 54.80 | 52.25 | 53.50 | 304,587 | +1.06(+2.02%) |
Oct 16, 2020 | 53.25 | 53.65 | 51.10 | 52.44 | 220,400 | +0.44(+0.85%) |
Oct 15, 2020 | 51.50 | 53.19 | 51.31 | 52.00 | 246,779 | -1.92(-3.56%) |
Oct 14, 2020 | 54.23 | 55.40 | 53.50 | 53.92 | 213,798 | -0.47(-0.86%) |
Oct 13, 2020 | 53.51 | 55.35 | 53.50 | 54.39 | 279,133 | -0.05(-0.09%) |
Oct 12, 2020 | 54.77 | 55.72 | 53.60 | 54.44 | 349,956 | +0.24(+0.44%) |
Oct 09, 2020 | 55.71 | 56.29 | 52.92 | 54.20 | 385,700 | -1.22(-2.20%) |
Oct 08, 2020 | 56.57 | 56.70 | 55.05 | 55.42 | 326,474 | -1.04(-1.84%) |
Oct 07, 2020 | 53.76 | 56.54 | 52.52 | 56.46 | 575,769 | +2.50(+4.63%) |
Oct 06, 2020 | 52.55 | 55.10 | 52.10 | 53.96 | 810,643 | +3.46(+6.85%) |
Oct 05, 2020 | 48.70 | 50.60 | 48.46 | 50.50 | 553,839 | +3.01(+6.34%) |
Oct 02, 2020 | 47.01 | 47.88 | 46.42 | 47.49 | 431,900 | +0.40(+0.85%) |
Oct 01, 2020 | 48.48 | 48.70 | 46.76 | 47.09 | 550,072 | +0.54(+1.16%) |
Sep 30, 2020 | 49.00 | 49.83 | 46.40 | 46.55 | 823,047 | +0.87(+1.90%) |
Sep 29, 2020 | 46.26 | 46.90 | 45.01 | 45.68 | 323,518 | -0.08(-0.17%) |
Sep 28, 2020 | 44.45 | 48.00 | 44.45 | 45.76 | 455,075 | +1.71(+3.88%) |
Sep 25, 2020 | 44.20 | 45.80 | 43.30 | 44.05 | 484,600 | +0.25(+0.57%) |
Sep 24, 2020 | 45.14 | 45.80 | 43.00 | 43.80 | 619,423 | -3.83(-8.04%) |
Sep 23, 2020 | 49.81 | 50.42 | 47.21 | 47.63 | 384,414 | -2.37(-4.74%) |
Sep 22, 2020 | 50.25 | 50.56 | 49.79 | 50.00 | 223,888 | -0.08(-0.16%) |
Sep 21, 2020 | 50.00 | 50.14 | 48.01 | 50.08 | 332,168 | -2.01(-3.86%) |
Sep 18, 2020 | 52.13 | 53.28 | 51.66 | 52.09 | 471,000 | -0.81(-1.53%) |
Sep 17, 2020 | 52.75 | 53.13 | 51.62 | 52.90 | 332,731 | -1.08(-2.00%) |
Sep 16, 2020 | 53.94 | 54.60 | 53.20 | 53.98 | 421,408 | +0.12(+0.22%) |
Sep 15, 2020 | 54.35 | 54.40 | 52.68 | 53.86 | 414,777 | +0.73(+1.37%) |
Sep 14, 2020 | 53.33 | 54.82 | 52.69 | 53.13 | 630,094 | +0.45(+0.85%) |
Sep 11, 2020 | 54.96 | 55.38 | 51.25 | 52.68 | 726,100 | -2.06(-3.76%) |
Sep 10, 2020 | 55.58 | 56.55 | 54.02 | 54.74 | 850,518 | -0.47(-0.85%) |
Sep 09, 2020 | 58.20 | 58.50 | 55.10 | 55.21 | 915,804 | -1.70(-2.99%) |
Sep 08, 2020 | 60.00 | 60.50 | 56.52 | 56.91 | 1,410,857 | -6.54(-10.31%) |
Sep 04, 2020 | 60.25 | 64.18 | 57.05 | 63.45 | 1,862,200 | +6.53(+11.47%) |
Sep 03, 2020 | 58.99 | 59.00 | 56.10 | 56.92 | 903,180 | -1.54(-2.63%) |
Sep 02, 2020 | 59.60 | 59.76 | 55.12 | 58.46 | 1,655,152 | +1.61(+2.83%) |
Sep 01, 2020 | 56.81 | 57.44 | 54.14 | 56.85 | 1,121,325 | +1.77(+3.21%) |
Aug 31, 2020 | 60.63 | 60.75 | 55.08 | 55.08 | 1,216,054 | -4.07(-6.88%) |
Aug 28, 2020 | 58.00 | 60.44 | 56.85 | 59.15 | 990,900 | +1.44(+2.50%) |
Aug 27, 2020 | 59.50 | 59.90 | 56.00 | 57.71 | 982,614 | -1.79(-3.01%) |
Aug 26, 2020 | 61.35 | 62.30 | 58.75 | 59.50 | 1,004,219 | -3.75(-5.93%) |
Aug 25, 2020 | 60.66 | 63.41 | 59.22 | 63.25 | 819,551 | +0.60(+0.96%) |
Aug 24, 2020 | 68.97 | 69.00 | 59.10 | 62.65 | 1,983,667 | -4.55(-6.77%) |
Aug 21, 2020 | 66.91 | 69.74 | 63.36 | 67.20 | 2,625,400 | +1.20(+1.82%) |
Aug 20, 2020 | 63.00 | 66.89 | 60.70 | 66.00 | 7,035,290 | +9.10(+15.99%) |
Aug 19, 2020 | 67.71 | 67.99 | 55.05 | 56.90 | 5,234,327 | -8.80(-13.39%) |
Aug 18, 2020 | 72.42 | 73.05 | 65.09 | 65.70 | 4,101,981 | -11.50(-14.90%) |
Aug 17, 2020 | 84.40 | 85.00 | 67.12 | 77.20 | 14,210,330 | +21.30(+38.10%) |