Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 116.61 | 116.66 | 115.53 | 115.95 | 1,515,635 | -0.71(-0.61%) |
Apr 29, 2021 | 116.28 | 118.24 | 116.28 | 116.66 | 1,218,663 | +0.97(+0.84%) |
Apr 28, 2021 | 114.67 | 115.74 | 114.02 | 115.69 | 1,087,119 | +1.42(+1.24%) |
Apr 27, 2021 | 113.81 | 114.44 | 112.81 | 114.27 | 943,367 | +0.88(+0.78%) |
Apr 26, 2021 | 114.13 | 114.33 | 112.69 | 113.39 | 906,245 | -0.11(-0.10%) |
Apr 23, 2021 | 111.99 | 114.06 | 110.89 | 113.50 | 815,157 | +2.75(+2.49%) |
Apr 22, 2021 | 112.22 | 114.32 | 110.03 | 110.74 | 1,326,767 | -1.74(-1.55%) |
Apr 21, 2021 | 111.26 | 113.12 | 110.33 | 112.49 | 846,996 | +1.85(+1.67%) |
Apr 20, 2021 | 110.90 | 111.34 | 110.00 | 110.64 | 936,576 | -0.14(-0.13%) |
Apr 19, 2021 | 111.04 | 111.32 | 110.28 | 110.78 | 798,963 | -0.58(-0.52%) |
Apr 16, 2021 | 110.76 | 111.86 | 110.40 | 111.35 | 760,081 | +1.46(+1.33%) |
Apr 15, 2021 | 109.63 | 109.97 | 108.98 | 109.90 | 522,325 | +0.73(+0.67%) |
Apr 14, 2021 | 107.31 | 109.63 | 107.31 | 109.16 | 639,124 | +1.55(+1.44%) |
Apr 13, 2021 | 108.25 | 108.32 | 106.87 | 107.61 | 916,835 | -1.63(-1.49%) |
Apr 12, 2021 | 109.02 | 109.50 | 108.39 | 109.25 | 516,966 | +0.80(+0.74%) |
Apr 09, 2021 | 108.05 | 108.52 | 106.99 | 108.45 | 1,094,098 | +1.09(+1.01%) |
Apr 08, 2021 | 107.76 | 108.15 | 106.95 | 107.36 | 662,014 | -0.89(-0.82%) |
Apr 07, 2021 | 108.69 | 109.31 | 107.76 | 108.25 | 571,011 | -0.73(-0.67%) |
Apr 06, 2021 | 108.64 | 109.60 | 108.09 | 108.99 | 625,721 | +0.22(+0.20%) |
Apr 05, 2021 | 109.02 | 109.72 | 107.99 | 108.77 | 619,504 | +0.57(+0.52%) |
Apr 01, 2021 | 107.60 | 108.25 | 106.87 | 108.20 | 562,947 | +0.96(+0.89%) |
Mar 31, 2021 | 108.15 | 108.69 | 106.90 | 107.24 | 973,343 | -1.84(-1.68%) |
Mar 30, 2021 | 108.79 | 109.35 | 108.24 | 109.08 | 605,146 | +0.38(+0.35%) |
Mar 29, 2021 | 109.02 | 109.95 | 108.37 | 108.70 | 573,379 | -1.29(-1.17%) |
Mar 26, 2021 | 109.19 | 110.06 | 108.51 | 109.99 | 705,543 | +1.41(+1.30%) |
Mar 25, 2021 | 106.88 | 108.72 | 105.44 | 108.58 | 756,063 | +2.06(+1.93%) |
Mar 24, 2021 | 106.47 | 107.98 | 106.45 | 106.52 | 743,583 | +0.03(+0.03%) |
Mar 23, 2021 | 106.03 | 108.09 | 105.84 | 106.49 | 808,825 | -0.51(-0.48%) |
Mar 22, 2021 | 108.40 | 108.45 | 106.20 | 107.00 | 961,079 | -1.84(-1.69%) |
Mar 19, 2021 | 107.31 | 109.48 | 105.79 | 108.84 | 3,480,830 | +1.27(+1.18%) |
Mar 18, 2021 | 106.36 | 109.04 | 106.23 | 107.57 | 769,879 | +1.23(+1.15%) |
Mar 17, 2021 | 106.72 | 107.76 | 106.14 | 106.34 | 668,183 | +0.16(+0.15%) |
Mar 16, 2021 | 107.00 | 107.00 | 104.92 | 106.19 | 616,311 | -1.42(-1.32%) |
Mar 15, 2021 | 105.90 | 107.68 | 104.80 | 107.61 | 865,583 | +1.29(+1.21%) |
Mar 12, 2021 | 106.57 | 107.36 | 105.73 | 106.32 | 629,664 | +0.95(+0.90%) |
Mar 11, 2021 | 106.17 | 107.13 | 105.15 | 105.37 | 779,660 | -1.47(-1.38%) |
Mar 10, 2021 | 105.60 | 107.39 | 104.65 | 106.84 | 580,041 | +1.55(+1.47%) |
Mar 09, 2021 | 108.24 | 108.55 | 105.27 | 105.30 | 1,258,090 | -3.14(-2.89%) |
Mar 08, 2021 | 105.24 | 110.26 | 104.51 | 108.43 | 1,463,654 | +3.82(+3.65%) |
Mar 05, 2021 | 100.89 | 105.00 | 100.34 | 104.61 | 932,101 | +4.79(+4.80%) |
Mar 04, 2021 | 101.22 | 102.91 | 98.21 | 99.82 | 1,058,794 | -1.74(-1.71%) |
Mar 03, 2021 | 100.89 | 103.80 | 100.64 | 101.56 | 1,060,965 | +1.00(+1.00%) |
Mar 02, 2021 | 99.56 | 101.23 | 98.14 | 100.56 | 1,029,526 | +0.81(+0.81%) |
Mar 01, 2021 | 97.98 | 100.51 | 97.77 | 99.75 | 1,122,683 | +2.73(+2.81%) |
Feb 26, 2021 | 97.80 | 98.61 | 96.58 | 97.02 | 1,640,933 | -0.04(-0.04%) |
Feb 25, 2021 | 97.91 | 98.65 | 96.55 | 97.06 | 599,469 | -0.85(-0.87%) |
Feb 24, 2021 | 96.56 | 98.60 | 96.11 | 97.91 | 734,886 | +1.34(+1.39%) |
Feb 23, 2021 | 96.29 | 97.97 | 96.00 | 96.56 | 1,123,955 | +0.26(+0.27%) |
Feb 22, 2021 | 93.44 | 96.74 | 93.41 | 96.30 | 923,989 | +2.04(+2.16%) |
Feb 19, 2021 | 93.72 | 94.76 | 92.39 | 94.27 | 1,000,391 | +1.18(+1.27%) |
Feb 18, 2021 | 90.47 | 93.62 | 90.47 | 93.09 | 1,026,503 | +1.97(+2.16%) |
Feb 17, 2021 | 93.25 | 93.38 | 90.46 | 91.12 | 1,198,170 | -2.74(-2.92%) |
Feb 16, 2021 | 92.17 | 94.52 | 91.81 | 93.86 | 931,718 | +2.39(+2.62%) |
Feb 12, 2021 | 91.74 | 93.23 | 90.86 | 91.47 | 974,222 | -1.11(-1.20%) |
Feb 11, 2021 | 94.96 | 95.07 | 92.46 | 92.58 | 780,435 | -2.38(-2.50%) |
Feb 10, 2021 | 95.90 | 96.04 | 94.33 | 94.96 | 605,131 | -0.51(-0.53%) |
Feb 09, 2021 | 95.46 | 96.04 | 94.83 | 95.46 | 704,032 | +0.07(+0.08%) |
Feb 08, 2021 | 93.94 | 95.44 | 93.70 | 95.39 | 740,975 | +1.78(+1.90%) |
Feb 05, 2021 | 93.01 | 93.70 | 92.26 | 93.61 | 618,390 | +1.14(+1.23%) |
Feb 04, 2021 | 91.17 | 92.52 | 90.62 | 92.47 | 767,692 | +1.83(+2.02%) |
Feb 03, 2021 | 89.29 | 91.10 | 88.81 | 90.64 | 531,204 | +0.87(+0.97%) |
Feb 02, 2021 | 87.66 | 90.25 | 87.37 | 89.76 | 973,543 | +2.56(+2.94%) |