Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 128.42 | 128.42 | 125.55 | 126.29 | 87,000 | -3.70(-2.85%) |
Apr 29, 2021 | 129.74 | 132.22 | 128.77 | 129.99 | 64,416 | +1.85(+1.44%) |
Apr 28, 2021 | 128.64 | 128.83 | 126.88 | 128.14 | 61,648 | -0.65(-0.50%) |
Apr 27, 2021 | 129.43 | 129.76 | 127.62 | 128.79 | 110,832 | +0.82(+0.64%) |
Apr 26, 2021 | 127.93 | 128.46 | 127.25 | 127.97 | 133,421 | +1.48(+1.17%) |
Apr 23, 2021 | 125.80 | 127.14 | 124.86 | 126.49 | 119,500 | +0.77(+0.61%) |
Apr 22, 2021 | 125.61 | 127.13 | 124.85 | 125.72 | 95,178 | +0.51(+0.41%) |
Apr 21, 2021 | 125.33 | 126.30 | 123.87 | 125.21 | 114,299 | +0.21(+0.17%) |
Apr 20, 2021 | 129.02 | 130.75 | 123.33 | 125.00 | 195,543 | -4.86(-3.74%) |
Apr 19, 2021 | 130.09 | 131.00 | 128.44 | 129.86 | 150,240 | -0.84(-0.64%) |
Apr 16, 2021 | 127.18 | 131.52 | 126.66 | 130.70 | 241,100 | +5.02(+3.99%) |
Apr 15, 2021 | 125.52 | 125.98 | 123.40 | 125.68 | 66,333 | +1.78(+1.44%) |
Apr 14, 2021 | 123.44 | 125.31 | 123.00 | 123.90 | 57,083 | +0.90(+0.73%) |
Apr 13, 2021 | 126.66 | 126.66 | 122.02 | 123.00 | 64,347 | -3.86(-3.04%) |
Apr 12, 2021 | 125.14 | 127.18 | 124.27 | 126.86 | 82,871 | +1.43(+1.14%) |
Apr 09, 2021 | 123.17 | 126.01 | 122.92 | 125.43 | 98,900 | +2.22(+1.80%) |
Apr 08, 2021 | 122.28 | 123.32 | 120.25 | 123.21 | 97,859 | +1.66(+1.37%) |
Apr 07, 2021 | 123.05 | 124.92 | 120.40 | 121.55 | 141,611 | -1.96(-1.59%) |
Apr 06, 2021 | 120.78 | 124.34 | 120.78 | 123.51 | 158,231 | +3.13(+2.60%) |
Apr 05, 2021 | 122.00 | 122.37 | 118.88 | 120.38 | 110,326 | +0.46(+0.38%) |
Apr 01, 2021 | 116.52 | 119.99 | 116.28 | 119.92 | 91,900 | +4.68(+4.06%) |
Mar 31, 2021 | 115.76 | 117.97 | 114.02 | 115.24 | 137,666 | +0.12(+0.10%) |
Mar 30, 2021 | 112.15 | 115.76 | 111.82 | 115.12 | 110,167 | +2.60(+2.31%) |
Mar 29, 2021 | 119.82 | 119.82 | 112.52 | 112.52 | 127,454 | -6.96(-5.83%) |
Mar 26, 2021 | 116.25 | 119.56 | 114.63 | 119.48 | 127,600 | +5.07(+4.43%) |
Mar 25, 2021 | 109.83 | 115.36 | 108.65 | 114.41 | 140,129 | +3.85(+3.48%) |
Mar 24, 2021 | 113.46 | 116.75 | 110.20 | 110.56 | 146,966 | -1.62(-1.44%) |
Mar 23, 2021 | 115.93 | 117.62 | 111.49 | 112.18 | 164,735 | -5.32(-4.53%) |
Mar 22, 2021 | 120.00 | 120.00 | 116.47 | 117.50 | 132,621 | +0.47(+0.40%) |
Mar 19, 2021 | 116.36 | 118.49 | 113.17 | 117.03 | 350,700 | +1.03(+0.89%) |
Mar 18, 2021 | 118.06 | 120.48 | 115.74 | 116.00 | 114,427 | -3.08(-2.59%) |
Mar 17, 2021 | 116.84 | 119.34 | 115.33 | 119.08 | 105,557 | +1.63(+1.39%) |
Mar 16, 2021 | 119.66 | 119.66 | 116.78 | 117.45 | 82,143 | -2.21(-1.85%) |
Mar 15, 2021 | 117.77 | 119.96 | 116.67 | 119.66 | 107,385 | +0.68(+0.57%) |
Mar 12, 2021 | 118.80 | 120.06 | 117.96 | 118.98 | 89,900 | +0.18(+0.15%) |
Mar 11, 2021 | 118.19 | 118.92 | 116.46 | 118.80 | 101,895 | +2.00(+1.71%) |
Mar 10, 2021 | 114.15 | 117.25 | 113.47 | 116.80 | 150,215 | +3.37(+2.97%) |
Mar 09, 2021 | 114.88 | 114.88 | 113.03 | 113.43 | 110,526 | +0.76(+0.67%) |
Mar 08, 2021 | 111.91 | 115.03 | 111.11 | 112.67 | 143,459 | +2.42(+2.20%) |
Mar 05, 2021 | 110.87 | 110.87 | 104.78 | 110.25 | 275,600 | +1.75(+1.61%) |
Mar 04, 2021 | 111.34 | 112.37 | 104.98 | 108.50 | 195,231 | -3.06(-2.74%) |
Mar 03, 2021 | 113.50 | 114.61 | 110.32 | 111.56 | 156,768 | -1.77(-1.56%) |
Mar 02, 2021 | 114.82 | 115.17 | 112.88 | 113.33 | 199,508 | -1.14(-1.00%) |
Mar 01, 2021 | 112.66 | 115.42 | 110.54 | 114.47 | 177,496 | +4.75(+4.33%) |
Feb 26, 2021 | 110.81 | 112.92 | 109.71 | 109.72 | 187,500 | -1.03(-0.93%) |
Feb 25, 2021 | 104.86 | 113.38 | 104.86 | 110.75 | 209,596 | -4.48(-3.89%) |
Feb 24, 2021 | 109.87 | 115.53 | 109.30 | 115.23 | 251,977 | +5.17(+4.70%) |
Feb 23, 2021 | 108.17 | 110.39 | 105.08 | 110.06 | 137,871 | +0.81(+0.74%) |
Feb 22, 2021 | 106.68 | 110.84 | 105.76 | 109.25 | 118,459 | +1.57(+1.46%) |
Feb 19, 2021 | 105.63 | 108.82 | 105.41 | 107.68 | 165,800 | +2.94(+2.81%) |
Feb 18, 2021 | 104.19 | 106.35 | 103.51 | 104.74 | 124,355 | -0.49(-0.47%) |
Feb 17, 2021 | 103.09 | 105.97 | 102.83 | 105.23 | 192,037 | +0.35(+0.33%) |
Feb 16, 2021 | 109.55 | 110.27 | 104.88 | 104.88 | 202,584 | -4.65(-4.25%) |
Feb 12, 2021 | 107.52 | 109.84 | 107.15 | 109.53 | 138,200 | +0.73(+0.67%) |
Feb 11, 2021 | 110.59 | 110.59 | 107.24 | 108.80 | 164,811 | -0.98(-0.89%) |
Feb 10, 2021 | 112.14 | 112.58 | 108.71 | 109.78 | 71,963 | -1.59(-1.43%) |
Feb 09, 2021 | 112.62 | 113.57 | 110.58 | 111.37 | 116,264 | -0.01(-0.01%) |
Feb 08, 2021 | 108.65 | 111.44 | 107.44 | 111.38 | 96,631 | +3.64(+3.38%) |
Feb 05, 2021 | 108.43 | 109.19 | 106.41 | 107.74 | 86,200 | +0.06(+0.06%) |
Feb 04, 2021 | 104.10 | 107.98 | 104.10 | 107.68 | 87,750 | +2.81(+2.68%) |
Feb 03, 2021 | 106.21 | 107.00 | 103.28 | 104.87 | 97,330 | -1.81(-1.70%) |
Feb 02, 2021 | 107.95 | 107.95 | 103.94 | 106.68 | 130,455 | +3.09(+2.98%) |