Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 127.00 | 128.03 | 126.37 | 127.20 | 228,963 | -1.28(-1.00%) |
Apr 29, 2021 | 126.11 | 128.85 | 125.75 | 128.49 | 207,905 | +3.67(+2.94%) |
Apr 28, 2021 | 126.10 | 126.12 | 123.49 | 124.81 | 120,762 | -0.83(-0.66%) |
Apr 27, 2021 | 125.17 | 128.13 | 124.95 | 125.64 | 121,577 | +0.55(+0.44%) |
Apr 26, 2021 | 124.97 | 126.74 | 124.24 | 125.10 | 114,123 | +1.22(+0.98%) |
Apr 23, 2021 | 122.93 | 125.93 | 121.03 | 123.88 | 586,751 | +2.44(+2.01%) |
Apr 22, 2021 | 123.23 | 124.78 | 120.44 | 121.44 | 251,918 | -1.36(-1.11%) |
Apr 21, 2021 | 120.82 | 124.08 | 120.82 | 122.80 | 251,289 | +1.74(+1.44%) |
Apr 20, 2021 | 125.23 | 125.62 | 118.83 | 121.06 | 282,539 | -3.70(-2.97%) |
Apr 19, 2021 | 124.40 | 125.86 | 122.56 | 124.77 | 295,833 | +0.37(+0.30%) |
Apr 16, 2021 | 121.05 | 124.88 | 120.72 | 124.40 | 238,384 | +4.53(+3.77%) |
Apr 15, 2021 | 119.02 | 120.48 | 116.21 | 119.87 | 173,834 | +2.43(+2.07%) |
Apr 14, 2021 | 117.19 | 120.12 | 117.00 | 117.44 | 182,585 | +1.01(+0.87%) |
Apr 13, 2021 | 115.31 | 116.90 | 114.17 | 116.43 | 163,175 | +0.45(+0.39%) |
Apr 12, 2021 | 114.49 | 116.73 | 112.84 | 115.98 | 150,279 | +1.41(+1.23%) |
Apr 09, 2021 | 110.15 | 115.18 | 110.08 | 114.57 | 243,041 | +4.26(+3.86%) |
Apr 08, 2021 | 112.56 | 112.56 | 108.18 | 110.31 | 160,003 | +1.12(+1.03%) |
Apr 07, 2021 | 111.27 | 111.76 | 108.94 | 109.19 | 145,175 | -2.30(-2.06%) |
Apr 06, 2021 | 111.04 | 111.96 | 109.11 | 111.48 | 195,659 | +0.94(+0.85%) |
Apr 05, 2021 | 111.55 | 112.27 | 108.91 | 110.55 | 235,787 | +0.65(+0.59%) |
Apr 01, 2021 | 106.08 | 110.40 | 106.08 | 109.90 | 177,412 | +5.15(+4.91%) |
Mar 31, 2021 | 105.64 | 107.49 | 103.99 | 104.75 | 148,005 | +0.40(+0.38%) |
Mar 30, 2021 | 101.46 | 105.40 | 100.48 | 104.35 | 202,095 | +1.83(+1.79%) |
Mar 29, 2021 | 106.97 | 107.63 | 102.48 | 102.52 | 209,724 | -4.48(-4.19%) |
Mar 26, 2021 | 103.44 | 107.40 | 103.23 | 107.00 | 142,797 | +4.46(+4.35%) |
Mar 25, 2021 | 98.10 | 103.42 | 97.59 | 102.54 | 210,751 | +2.57(+2.57%) |
Mar 24, 2021 | 100.96 | 103.07 | 99.79 | 99.97 | 203,001 | +0.77(+0.78%) |
Mar 23, 2021 | 104.64 | 105.62 | 99.17 | 99.19 | 253,247 | -6.42(-6.08%) |
Mar 22, 2021 | 105.86 | 108.37 | 103.54 | 105.62 | 168,767 | +0.10(+0.10%) |
Mar 19, 2021 | 104.45 | 107.16 | 103.41 | 105.51 | 374,195 | +2.28(+2.21%) |
Mar 18, 2021 | 108.90 | 109.24 | 102.83 | 103.24 | 160,191 | -7.25(-6.57%) |
Mar 17, 2021 | 106.38 | 110.56 | 104.37 | 110.49 | 169,694 | +2.61(+2.42%) |
Mar 16, 2021 | 113.04 | 114.74 | 107.78 | 107.88 | 175,936 | -4.23(-3.77%) |
Mar 15, 2021 | 108.73 | 112.22 | 106.71 | 112.12 | 245,316 | +2.75(+2.51%) |
Mar 12, 2021 | 107.45 | 110.69 | 106.01 | 109.37 | 331,218 | +1.01(+0.93%) |
Mar 11, 2021 | 107.27 | 109.41 | 107.00 | 108.36 | 366,561 | +2.72(+2.58%) |
Mar 10, 2021 | 103.41 | 108.83 | 103.41 | 105.63 | 348,352 | +2.37(+2.30%) |
Mar 09, 2021 | 107.15 | 108.64 | 103.20 | 103.26 | 183,398 | -1.10(-1.06%) |
Mar 08, 2021 | 104.36 | 107.86 | 103.15 | 104.36 | 123,206 | +0.09(+0.08%) |
Mar 05, 2021 | 100.95 | 104.30 | 97.04 | 104.28 | 235,930 | +4.56(+4.57%) |
Mar 04, 2021 | 102.16 | 104.66 | 96.68 | 99.72 | 178,472 | -2.99(-2.91%) |
Mar 03, 2021 | 106.25 | 106.65 | 102.16 | 102.70 | 182,205 | -3.84(-3.61%) |
Mar 02, 2021 | 109.18 | 110.07 | 106.00 | 106.55 | 274,681 | -1.87(-1.72%) |
Mar 01, 2021 | 105.99 | 109.84 | 105.46 | 108.41 | 257,748 | +5.37(+5.21%) |
Feb 26, 2021 | 102.11 | 105.13 | 101.05 | 103.04 | 279,019 | +2.01(+1.99%) |
Feb 25, 2021 | 106.36 | 106.84 | 100.82 | 101.03 | 346,592 | -4.78(-4.51%) |
Feb 24, 2021 | 113.39 | 113.98 | 102.33 | 105.81 | 611,542 | -10.01(-8.64%) |
Feb 23, 2021 | 115.89 | 116.78 | 111.54 | 115.82 | 260,284 | -0.38(-0.32%) |
Feb 22, 2021 | 118.97 | 119.54 | 115.58 | 116.20 | 409,063 | -3.12(-2.61%) |
Feb 19, 2021 | 114.19 | 120.32 | 114.19 | 119.31 | 338,134 | +6.63(+5.89%) |
Feb 18, 2021 | 115.10 | 115.11 | 112.23 | 112.68 | 124,621 | -2.53(-2.20%) |
Feb 17, 2021 | 114.98 | 116.60 | 112.31 | 115.22 | 216,629 | -0.99(-0.85%) |
Feb 16, 2021 | 120.86 | 121.12 | 115.60 | 116.20 | 154,917 | -4.77(-3.94%) |
Feb 12, 2021 | 121.12 | 122.59 | 120.62 | 120.97 | 159,409 | -0.57(-0.47%) |
Feb 11, 2021 | 119.52 | 121.69 | 118.54 | 121.55 | 154,918 | +2.43(+2.04%) |
Feb 10, 2021 | 116.84 | 121.69 | 115.22 | 119.12 | 264,601 | +3.07(+2.65%) |
Feb 09, 2021 | 115.52 | 116.62 | 112.49 | 116.05 | 121,993 | +1.01(+0.88%) |
Feb 08, 2021 | 112.39 | 115.18 | 111.86 | 115.04 | 208,610 | +3.33(+2.98%) |
Feb 05, 2021 | 109.73 | 111.75 | 107.98 | 111.71 | 138,076 | +3.52(+3.25%) |
Feb 04, 2021 | 108.28 | 109.31 | 106.79 | 108.20 | 180,791 | +0.41(+0.39%) |
Feb 03, 2021 | 110.02 | 111.20 | 105.78 | 107.78 | 170,113 | -2.10(-1.91%) |
Feb 02, 2021 | 107.85 | 110.94 | 104.26 | 109.88 | 241,793 | +4.48(+4.25%) |