Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 119.11 | 121.41 | 118.75 | 118.75 | 4,500 | -0.54(-0.45%) |
Apr 29, 2021 | 120.50 | 120.68 | 119.00 | 119.29 | 11,867 | -0.28(-0.23%) |
Apr 28, 2021 | 117.50 | 119.57 | 117.50 | 119.57 | 6,185 | +0.97(+0.82%) |
Apr 27, 2021 | 119.09 | 119.25 | 117.47 | 118.60 | 16,994 | +0.45(+0.38%) |
Apr 26, 2021 | 120.90 | 120.90 | 118.00 | 118.15 | 7,182 | -0.91(-0.76%) |
Apr 23, 2021 | 120.78 | 121.10 | 118.30 | 119.06 | 11,800 | -0.94(-0.78%) |
Apr 22, 2021 | 118.76 | 121.23 | 118.76 | 120.00 | 9,031 | +2.90(+2.48%) |
Apr 21, 2021 | 117.50 | 117.58 | 115.20 | 117.10 | 17,558 | +1.35(+1.17%) |
Apr 20, 2021 | 115.50 | 116.62 | 113.75 | 115.75 | 6,752 | -0.06(-0.05%) |
Apr 19, 2021 | 117.50 | 118.36 | 115.05 | 115.81 | 4,532 | -2.62(-2.22%) |
Apr 16, 2021 | 116.40 | 119.04 | 116.40 | 118.43 | 7,100 | +1.73(+1.49%) |
Apr 15, 2021 | 118.20 | 118.51 | 115.42 | 116.70 | 11,354 | +0.45(+0.39%) |
Apr 14, 2021 | 115.27 | 118.04 | 115.27 | 116.25 | 8,083 | +0.27(+0.23%) |
Apr 13, 2021 | 116.70 | 118.47 | 115.90 | 115.98 | 4,743 | -1.28(-1.10%) |
Apr 12, 2021 | 119.59 | 119.59 | 116.00 | 117.27 | 4,673 | -0.23(-0.20%) |
Apr 09, 2021 | 118.38 | 118.40 | 116.17 | 117.50 | 17,800 | +0.01(+0.01%) |
Apr 08, 2021 | 115.80 | 117.99 | 115.80 | 117.49 | 10,150 | +1.59(+1.37%) |
Apr 07, 2021 | 116.86 | 116.86 | 114.17 | 115.90 | 8,535 | +2.30(+2.02%) |
Apr 06, 2021 | 114.03 | 114.80 | 112.90 | 113.60 | 12,750 | -1.11(-0.96%) |
Apr 05, 2021 | 107.80 | 114.78 | 107.80 | 114.71 | 9,661 | +2.71(+2.42%) |
Apr 01, 2021 | 110.05 | 112.68 | 110.05 | 112.00 | 9,100 | +1.30(+1.17%) |
Mar 31, 2021 | 108.75 | 114.00 | 108.75 | 110.70 | 9,379 | -0.30(-0.27%) |
Mar 30, 2021 | 112.50 | 113.92 | 110.04 | 111.00 | 7,870 | -2.08(-1.84%) |
Mar 29, 2021 | 111.00 | 113.50 | 110.75 | 113.08 | 6,142 | +2.27(+2.05%) |
Mar 26, 2021 | 110.44 | 112.48 | 109.61 | 110.81 | 29,700 | -0.68(-0.61%) |
Mar 25, 2021 | 112.17 | 113.50 | 109.15 | 111.49 | 6,329 | +1.45(+1.32%) |
Mar 24, 2021 | 108.05 | 112.48 | 108.05 | 110.04 | 4,743 | -1.71(-1.53%) |
Mar 23, 2021 | 112.53 | 112.53 | 110.95 | 111.75 | 31,333 | +0.25(+0.22%) |
Mar 22, 2021 | 109.45 | 112.27 | 109.45 | 111.50 | 9,388 | +3.03(+2.79%) |
Mar 19, 2021 | 111.77 | 111.77 | 108.47 | 108.47 | 13,000 | -0.65(-0.60%) |
Mar 18, 2021 | 110.86 | 111.16 | 108.10 | 109.12 | 31,104 | -0.93(-0.85%) |
Mar 17, 2021 | 108.14 | 110.37 | 108.14 | 110.05 | 7,489 | +0.55(+0.50%) |
Mar 16, 2021 | 109.58 | 110.59 | 108.05 | 109.50 | 98,926 | +3.17(+2.98%) |
Mar 15, 2021 | 106.85 | 109.67 | 106.25 | 106.33 | 8,969 | -0.42(-0.39%) |
Mar 12, 2021 | 107.99 | 108.00 | 105.22 | 106.75 | 7,800 | -2.49(-2.28%) |
Mar 11, 2021 | 109.12 | 109.25 | 108.00 | 109.24 | 6,821 | +2.74(+2.57%) |
Mar 10, 2021 | 108.11 | 110.05 | 106.25 | 106.50 | 17,150 | -1.47(-1.36%) |
Mar 09, 2021 | 107.11 | 108.69 | 106.80 | 107.97 | 51,090 | +2.57(+2.44%) |
Mar 08, 2021 | 104.80 | 107.69 | 104.80 | 105.40 | 15,464 | -2.20(-2.05%) |
Mar 05, 2021 | 107.22 | 107.60 | 105.25 | 107.60 | 7,900 | +0.60(+0.56%) |
Mar 04, 2021 | 106.72 | 107.44 | 104.75 | 107.00 | 22,385 | +1.94(+1.85%) |
Mar 03, 2021 | 105.00 | 107.00 | 104.85 | 105.06 | 153,129 | -1.53(-1.44%) |
Mar 02, 2021 | 105.45 | 107.44 | 105.45 | 106.59 | 7,009 | -0.37(-0.35%) |
Mar 01, 2021 | 104.75 | 107.48 | 104.75 | 106.96 | 20,439 | +2.64(+2.53%) |
Feb 26, 2021 | 107.17 | 107.42 | 104.32 | 104.32 | 17,800 | -1.66(-1.57%) |
Feb 25, 2021 | 107.99 | 107.99 | 105.13 | 105.98 | 51,070 | -0.06(-0.06%) |
Feb 24, 2021 | 108.25 | 110.85 | 105.00 | 106.04 | 7,555 | -1.23(-1.15%) |
Feb 23, 2021 | 109.50 | 110.00 | 107.00 | 107.27 | 8,273 | -1.81(-1.66%) |
Feb 22, 2021 | 108.75 | 111.80 | 108.75 | 109.08 | 33,601 | -0.55(-0.50%) |
Feb 19, 2021 | 114.76 | 115.55 | 107.65 | 109.62 | 8,100 | -1.81(-1.62%) |
Feb 18, 2021 | 115.31 | 115.85 | 110.50 | 111.43 | 6,891 | -0.11(-0.10%) |
Feb 17, 2021 | 112.47 | 113.94 | 111.00 | 111.54 | 184,886 | -1.48(-1.31%) |
Feb 16, 2021 | 111.72 | 114.31 | 111.00 | 113.03 | 7,265 | -0.10(-0.09%) |
Feb 12, 2021 | 111.53 | 114.00 | 111.53 | 113.12 | 9,400 | +1.83(+1.64%) |
Feb 11, 2021 | 113.85 | 114.00 | 111.00 | 111.30 | 6,079 | +0.22(+0.20%) |
Feb 10, 2021 | 112.65 | 115.54 | 111.00 | 111.08 | 7,385 | +0.08(+0.07%) |
Feb 09, 2021 | 110.40 | 112.44 | 110.40 | 111.00 | 14,157 | -1.30(-1.16%) |
Feb 08, 2021 | 110.30 | 113.07 | 110.00 | 112.30 | 24,137 | +1.10(+0.99%) |
Feb 05, 2021 | 110.19 | 112.00 | 110.19 | 111.20 | 8,500 | -1.80(-1.59%) |
Feb 04, 2021 | 114.11 | 115.25 | 111.75 | 113.00 | 7,782 | -0.67(-0.59%) |
Feb 03, 2021 | 113.48 | 116.52 | 113.17 | 113.67 | 7,335 | +0.70(+0.62%) |
Feb 02, 2021 | 115.19 | 115.55 | 112.08 | 112.97 | 22,360 | +0.05(+0.05%) |