Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 110.85 | 112.44 | 108.45 | 108.75 | 411,400 | -3.42(-3.05%) |
Apr 29, 2021 | 112.27 | 113.81 | 109.97 | 112.17 | 406,966 | +0.52(+0.47%) |
Apr 28, 2021 | 111.27 | 113.30 | 109.67 | 111.65 | 351,211 | -0.21(-0.19%) |
Apr 27, 2021 | 113.50 | 114.72 | 111.35 | 111.86 | 470,542 | -0.14(-0.13%) |
Apr 26, 2021 | 111.01 | 113.48 | 111.00 | 112.00 | 455,818 | +1.69(+1.53%) |
Apr 23, 2021 | 110.84 | 110.86 | 109.18 | 110.31 | 366,000 | +1.00(+0.91%) |
Apr 22, 2021 | 109.63 | 112.40 | 108.74 | 109.31 | 381,663 | +0.29(+0.27%) |
Apr 21, 2021 | 107.50 | 109.19 | 105.55 | 109.02 | 488,210 | +0.66(+0.61%) |
Apr 20, 2021 | 110.00 | 111.04 | 104.47 | 108.36 | 816,898 | -1.81(-1.64%) |
Apr 19, 2021 | 116.00 | 116.32 | 109.45 | 110.17 | 838,571 | -6.61(-5.66%) |
Apr 16, 2021 | 120.23 | 120.23 | 115.60 | 116.78 | 395,900 | -2.22(-1.87%) |
Apr 15, 2021 | 116.53 | 119.59 | 116.42 | 119.00 | 392,846 | +1.82(+1.55%) |
Apr 14, 2021 | 117.51 | 120.00 | 116.95 | 117.18 | 536,780 | +0.36(+0.31%) |
Apr 13, 2021 | 112.61 | 118.05 | 111.50 | 116.82 | 577,512 | +3.82(+3.38%) |
Apr 12, 2021 | 114.10 | 115.76 | 111.56 | 113.00 | 409,256 | -1.63(-1.42%) |
Apr 09, 2021 | 113.45 | 114.89 | 111.50 | 114.63 | 382,300 | +0.82(+0.72%) |
Apr 08, 2021 | 116.14 | 117.37 | 112.13 | 113.81 | 628,553 | -1.93(-1.67%) |
Apr 07, 2021 | 114.31 | 118.37 | 114.31 | 115.74 | 487,050 | +1.40(+1.22%) |
Apr 06, 2021 | 114.12 | 115.92 | 113.60 | 114.34 | 434,461 | +0.40(+0.35%) |
Apr 05, 2021 | 114.76 | 115.49 | 112.02 | 113.94 | 375,309 | +0.49(+0.43%) |
Apr 01, 2021 | 114.89 | 119.00 | 112.67 | 113.45 | 617,400 | +0.68(+0.60%) |
Mar 31, 2021 | 112.53 | 114.04 | 111.15 | 112.77 | 396,908 | +1.34(+1.20%) |
Mar 30, 2021 | 109.70 | 113.37 | 109.70 | 111.43 | 360,708 | +0.65(+0.59%) |
Mar 29, 2021 | 113.91 | 114.78 | 110.07 | 110.78 | 418,645 | -4.22(-3.67%) |
Mar 26, 2021 | 117.32 | 118.07 | 111.33 | 115.00 | 356,500 | -0.09(-0.08%) |
Mar 25, 2021 | 109.38 | 115.65 | 108.62 | 115.09 | 456,942 | +4.21(+3.80%) |
Mar 24, 2021 | 116.55 | 116.87 | 109.68 | 110.88 | 702,137 | -4.22(-3.67%) |
Mar 23, 2021 | 117.72 | 119.59 | 114.24 | 115.10 | 602,108 | -4.29(-3.59%) |
Mar 22, 2021 | 122.96 | 124.69 | 118.71 | 119.39 | 564,213 | -3.04(-2.48%) |
Mar 19, 2021 | 118.71 | 123.42 | 118.29 | 122.43 | 890,400 | +3.65(+3.07%) |
Mar 18, 2021 | 125.00 | 125.48 | 117.60 | 118.78 | 955,112 | -5.67(-4.56%) |
Mar 17, 2021 | 122.00 | 125.61 | 119.85 | 124.45 | 463,818 | +1.71(+1.39%) |
Mar 16, 2021 | 129.62 | 129.91 | 120.56 | 122.74 | 739,583 | -6.94(-5.35%) |
Mar 15, 2021 | 123.38 | 130.00 | 122.17 | 129.68 | 1,139,544 | +7.87(+6.46%) |
Mar 12, 2021 | 122.00 | 124.31 | 119.09 | 121.81 | 580,800 | -1.23(-1.00%) |
Mar 11, 2021 | 121.79 | 124.99 | 121.16 | 123.04 | 772,907 | +3.02(+2.52%) |
Mar 10, 2021 | 116.42 | 120.36 | 115.07 | 120.02 | 638,773 | +5.63(+4.92%) |
Mar 09, 2021 | 117.40 | 118.00 | 114.25 | 114.39 | 841,959 | -1.48(-1.28%) |
Mar 08, 2021 | 113.94 | 116.86 | 111.45 | 115.87 | 991,638 | +3.11(+2.76%) |
Mar 05, 2021 | 109.33 | 112.88 | 103.45 | 112.76 | 1,098,700 | +3.39(+3.10%) |
Mar 04, 2021 | 114.67 | 115.74 | 104.63 | 109.37 | 845,498 | -4.45(-3.91%) |
Mar 03, 2021 | 122.17 | 124.78 | 112.86 | 113.82 | 812,086 | -7.64(-6.29%) |
Mar 02, 2021 | 119.78 | 123.56 | 119.00 | 121.46 | 1,043,835 | +3.93(+3.34%) |
Mar 01, 2021 | 118.66 | 119.25 | 113.24 | 117.53 | 1,690,606 | -0.95(-0.80%) |
Feb 26, 2021 | 117.94 | 121.81 | 113.53 | 118.48 | 1,116,600 | -0.44(-0.37%) |
Feb 25, 2021 | 125.45 | 126.84 | 117.59 | 118.92 | 789,505 | -6.41(-5.11%) |
Feb 24, 2021 | 122.30 | 125.75 | 119.64 | 125.33 | 506,380 | +4.47(+3.70%) |
Feb 23, 2021 | 120.00 | 121.48 | 112.79 | 120.86 | 787,763 | -1.13(-0.93%) |
Feb 22, 2021 | 124.51 | 126.01 | 121.71 | 121.99 | 649,251 | -2.55(-2.05%) |
Feb 19, 2021 | 122.92 | 126.48 | 122.83 | 124.54 | 359,000 | +1.48(+1.20%) |
Feb 18, 2021 | 123.24 | 125.42 | 121.18 | 123.06 | 398,948 | -0.65(-0.53%) |
Feb 17, 2021 | 122.48 | 124.24 | 118.00 | 123.71 | 770,911 | +0.67(+0.54%) |
Feb 16, 2021 | 128.69 | 129.26 | 120.53 | 123.04 | 838,895 | -5.75(-4.46%) |
Feb 12, 2021 | 130.84 | 131.40 | 126.91 | 128.79 | 640,600 | -1.97(-1.51%) |
Feb 11, 2021 | 129.51 | 131.17 | 125.83 | 130.76 | 695,928 | +1.53(+1.18%) |
Feb 10, 2021 | 127.00 | 132.49 | 126.70 | 129.23 | 835,307 | +2.70(+2.13%) |
Feb 09, 2021 | 123.67 | 128.78 | 123.01 | 126.53 | 1,125,588 | +4.26(+3.48%) |
Feb 08, 2021 | 118.35 | 122.75 | 116.01 | 122.27 | 643,295 | +4.72(+4.02%) |
Feb 05, 2021 | 117.94 | 118.53 | 115.25 | 117.55 | 450,700 | +0.68(+0.58%) |
Feb 04, 2021 | 112.15 | 117.76 | 110.95 | 116.87 | 476,311 | +5.25(+4.70%) |
Feb 03, 2021 | 108.54 | 112.80 | 107.28 | 111.62 | 608,807 | +3.35(+3.09%) |
Feb 02, 2021 | 113.38 | 114.10 | 107.39 | 108.27 | 1,009,842 | -4.08(-3.63%) |