Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 124.47 | 125.31 | 123.46 | 123.55 | 36,266 | -1.58(-1.27%) |
Apr 29, 2021 | 125.58 | 125.58 | 123.96 | 125.14 | 46,761 | +0.27(+0.22%) |
Apr 28, 2021 | 124.45 | 125.33 | 124.43 | 124.86 | 40,371 | +0.47(+0.38%) |
Apr 27, 2021 | 124.69 | 124.69 | 123.88 | 124.39 | 45,385 | -0.55(-0.44%) |
Apr 26, 2021 | 124.36 | 125.52 | 124.36 | 124.94 | 132,082 | +1.23(+0.99%) |
Apr 23, 2021 | 121.96 | 124.14 | 121.69 | 123.71 | 30,752 | +2.33(+1.92%) |
Apr 22, 2021 | 123.76 | 123.76 | 121.38 | 121.38 | 111,066 | -2.55(-2.05%) |
Apr 21, 2021 | 121.38 | 123.97 | 121.38 | 123.93 | 58,811 | +2.56(+2.11%) |
Apr 20, 2021 | 122.93 | 122.93 | 120.99 | 121.38 | 58,672 | -1.58(-1.28%) |
Apr 19, 2021 | 123.69 | 123.73 | 122.24 | 122.95 | 46,957 | -0.58(-0.47%) |
Apr 16, 2021 | 123.24 | 123.85 | 123.08 | 123.53 | 208,693 | +1.25(+1.03%) |
Apr 15, 2021 | 121.86 | 122.38 | 121.10 | 122.27 | 56,681 | +1.41(+1.16%) |
Apr 14, 2021 | 120.01 | 121.49 | 119.84 | 120.87 | 72,846 | +1.18(+0.99%) |
Apr 13, 2021 | 119.91 | 120.04 | 118.97 | 119.69 | 223,000 | -0.14(-0.12%) |
Apr 12, 2021 | 119.44 | 120.05 | 119.01 | 119.83 | 60,610 | +0.31(+0.26%) |
Apr 09, 2021 | 119.14 | 119.52 | 118.56 | 119.52 | 40,296 | +0.58(+0.49%) |
Apr 08, 2021 | 119.18 | 119.18 | 117.98 | 118.93 | 41,998 | +0.10(+0.09%) |
Apr 07, 2021 | 120.73 | 120.73 | 118.67 | 118.83 | 66,319 | -1.99(-1.65%) |
Apr 06, 2021 | 121.05 | 121.61 | 120.33 | 120.82 | 78,646 | -0.09(-0.07%) |
Apr 05, 2021 | 120.65 | 121.46 | 120.45 | 120.90 | 195,472 | +1.17(+0.98%) |
Apr 01, 2021 | 118.83 | 119.74 | 118.13 | 119.73 | 719,504 | +1.32(+1.11%) |
Mar 31, 2021 | 119.22 | 119.29 | 118.28 | 118.41 | 44,667 | -0.29(-0.25%) |
Mar 30, 2021 | 118.94 | 119.31 | 118.49 | 118.71 | 29,599 | -0.41(-0.34%) |
Mar 29, 2021 | 119.36 | 120.17 | 118.74 | 119.11 | 66,298 | -0.55(-0.46%) |
Mar 26, 2021 | 117.45 | 119.70 | 117.30 | 119.66 | 83,562 | +3.30(+2.84%) |
Mar 25, 2021 | 114.35 | 116.54 | 113.65 | 116.36 | 61,936 | +1.48(+1.29%) |
Mar 24, 2021 | 114.42 | 116.56 | 114.42 | 114.88 | 32,982 | +0.89(+0.78%) |
Mar 23, 2021 | 116.32 | 116.32 | 113.51 | 113.98 | 75,901 | -3.07(-2.63%) |
Mar 22, 2021 | 117.08 | 117.55 | 116.31 | 117.06 | 51,176 | -0.09(-0.08%) |
Mar 19, 2021 | 117.44 | 117.80 | 115.52 | 117.15 | 80,020 | -0.37(-0.31%) |
Mar 18, 2021 | 117.86 | 119.49 | 117.28 | 117.52 | 54,560 | -0.66(-0.56%) |
Mar 17, 2021 | 116.77 | 118.31 | 116.61 | 118.17 | 56,880 | +1.41(+1.21%) |
Mar 16, 2021 | 118.03 | 118.03 | 116.30 | 116.77 | 111,294 | -1.08(-0.92%) |
Mar 15, 2021 | 117.82 | 117.97 | 116.53 | 117.85 | 44,151 | -0.07(-0.06%) |
Mar 12, 2021 | 117.38 | 117.91 | 117.18 | 117.91 | 39,584 | +0.28(+0.24%) |
Mar 11, 2021 | 117.79 | 118.28 | 117.47 | 117.63 | 188,837 | +1.11(+0.95%) |
Mar 10, 2021 | 115.11 | 117.15 | 114.75 | 116.52 | 48,552 | +2.42(+2.12%) |
Mar 09, 2021 | 114.55 | 114.97 | 113.60 | 114.11 | 71,473 | +0.63(+0.56%) |
Mar 08, 2021 | 112.51 | 114.91 | 112.29 | 113.48 | 111,235 | +1.29(+1.15%) |
Mar 05, 2021 | 110.55 | 112.37 | 108.27 | 112.19 | 65,867 | +3.01(+2.75%) |
Mar 04, 2021 | 111.42 | 111.68 | 107.42 | 109.18 | 159,195 | -2.37(-2.12%) |
Mar 03, 2021 | 112.32 | 113.09 | 111.52 | 111.55 | 113,063 | -1.14(-1.01%) |
Mar 02, 2021 | 112.02 | 113.70 | 112.02 | 112.69 | 217,648 | +0.93(+0.83%) |
Mar 01, 2021 | 110.50 | 112.29 | 110.50 | 111.76 | 601,931 | +2.89(+2.65%) |
Feb 26, 2021 | 110.18 | 110.28 | 108.07 | 108.87 | 72,997 | -1.63(-1.47%) |
Feb 25, 2021 | 113.43 | 113.44 | 110.11 | 110.50 | 51,160 | -3.11(-2.74%) |
Feb 24, 2021 | 112.32 | 113.97 | 112.24 | 113.61 | 95,155 | +1.21(+1.08%) |
Feb 23, 2021 | 111.36 | 112.59 | 109.67 | 112.40 | 855,104 | +0.38(+0.34%) |
Feb 22, 2021 | 110.91 | 112.46 | 110.91 | 112.02 | 52,647 | +0.90(+0.81%) |
Feb 19, 2021 | 109.59 | 111.53 | 109.59 | 111.12 | 37,456 | +2.42(+2.23%) |
Feb 18, 2021 | 109.44 | 109.44 | 108.28 | 108.69 | 23,082 | -1.02(-0.93%) |
Feb 17, 2021 | 109.74 | 110.10 | 108.62 | 109.72 | 61,336 | -0.34(-0.31%) |
Feb 16, 2021 | 110.62 | 110.81 | 109.95 | 110.06 | 47,133 | +0.25(+0.23%) |
Feb 12, 2021 | 108.87 | 109.91 | 108.87 | 109.80 | 25,964 | +0.71(+0.65%) |
Feb 11, 2021 | 109.14 | 109.57 | 108.06 | 109.10 | 38,167 | +0.38(+0.35%) |
Feb 10, 2021 | 110.05 | 110.05 | 108.19 | 108.72 | 55,910 | -0.60(-0.55%) |
Feb 09, 2021 | 110.34 | 110.34 | 108.93 | 109.32 | 31,967 | -0.81(-0.73%) |
Feb 08, 2021 | 110.09 | 110.50 | 109.90 | 110.13 | 65,260 | +0.98(+0.90%) |
Feb 05, 2021 | 108.34 | 109.28 | 108.06 | 109.15 | 137,800 | +1.93(+1.80%) |
Feb 04, 2021 | 107.26 | 107.73 | 106.43 | 107.23 | 715,873 | -0.42(-0.39%) |
Feb 03, 2021 | 107.69 | 108.03 | 107.28 | 107.65 | 238,291 | +0.29(+0.27%) |
Feb 02, 2021 | 106.62 | 107.60 | 106.12 | 107.36 | 41,946 | +1.41(+1.33%) |