Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 111.02 | 113.35 | 110.22 | 112.06 | 312,400 | -0.54(-0.48%) |
Apr 29, 2021 | 115.07 | 115.07 | 110.08 | 112.60 | 286,223 | -1.87(-1.63%) |
Apr 28, 2021 | 114.50 | 116.12 | 112.65 | 114.47 | 331,453 | -0.98(-0.85%) |
Apr 27, 2021 | 115.35 | 116.62 | 112.95 | 115.45 | 461,222 | -0.05(-0.04%) |
Apr 26, 2021 | 110.90 | 115.68 | 110.90 | 115.50 | 642,869 | +5.56(+5.06%) |
Apr 23, 2021 | 109.54 | 110.82 | 108.37 | 109.94 | 289,700 | +1.22(+1.12%) |
Apr 22, 2021 | 107.34 | 110.50 | 107.14 | 108.72 | 490,206 | +2.27(+2.13%) |
Apr 21, 2021 | 100.78 | 106.59 | 98.96 | 106.45 | 596,004 | +4.35(+4.26%) |
Apr 20, 2021 | 103.01 | 105.68 | 100.60 | 102.10 | 351,092 | -1.25(-1.21%) |
Apr 19, 2021 | 106.98 | 108.06 | 101.35 | 103.35 | 338,790 | -4.30(-3.99%) |
Apr 16, 2021 | 108.47 | 108.79 | 106.18 | 107.65 | 280,500 | -0.58(-0.54%) |
Apr 15, 2021 | 110.45 | 110.80 | 107.07 | 108.23 | 375,728 | -0.60(-0.55%) |
Apr 14, 2021 | 111.47 | 112.78 | 108.02 | 108.83 | 587,867 | -2.10(-1.89%) |
Apr 13, 2021 | 110.54 | 111.99 | 108.21 | 110.93 | 669,639 | +0.03(+0.03%) |
Apr 12, 2021 | 113.94 | 114.11 | 109.70 | 110.90 | 352,115 | -3.21(-2.81%) |
Apr 09, 2021 | 112.27 | 114.19 | 110.28 | 114.11 | 403,200 | +1.33(+1.18%) |
Apr 08, 2021 | 114.00 | 115.42 | 111.44 | 112.78 | 344,454 | -0.77(-0.68%) |
Apr 07, 2021 | 119.19 | 120.02 | 112.91 | 113.55 | 392,169 | -5.64(-4.73%) |
Apr 06, 2021 | 119.32 | 121.80 | 116.22 | 119.19 | 490,121 | -0.94(-0.78%) |
Apr 05, 2021 | 121.80 | 126.10 | 119.00 | 120.13 | 336,766 | +0.10(+0.08%) |
Apr 01, 2021 | 125.95 | 127.65 | 119.70 | 120.03 | 542,800 | -1.72(-1.41%) |
Mar 31, 2021 | 125.30 | 129.60 | 121.75 | 121.75 | 577,237 | -0.71(-0.58%) |
Mar 30, 2021 | 118.07 | 123.99 | 115.21 | 122.46 | 514,101 | +3.54(+2.98%) |
Mar 29, 2021 | 120.99 | 122.92 | 116.40 | 118.92 | 659,888 | -1.30(-1.08%) |
Mar 26, 2021 | 119.68 | 122.72 | 115.41 | 120.22 | 511,100 | +1.17(+0.98%) |
Mar 25, 2021 | 112.05 | 120.12 | 109.17 | 119.05 | 631,870 | +3.86(+3.35%) |
Mar 24, 2021 | 121.72 | 122.04 | 114.55 | 115.19 | 494,139 | -4.59(-3.83%) |
Mar 23, 2021 | 124.27 | 127.45 | 119.05 | 119.78 | 322,950 | -6.22(-4.94%) |
Mar 22, 2021 | 127.33 | 127.33 | 121.80 | 126.00 | 325,421 | +2.10(+1.69%) |
Mar 19, 2021 | 121.96 | 124.82 | 118.09 | 123.90 | 704,400 | +3.00(+2.48%) |
Mar 18, 2021 | 129.06 | 130.50 | 119.31 | 120.90 | 500,022 | -10.07(-7.69%) |
Mar 17, 2021 | 126.94 | 132.25 | 124.68 | 130.97 | 410,466 | +0.15(+0.11%) |
Mar 16, 2021 | 137.22 | 137.53 | 128.24 | 130.82 | 420,184 | -6.16(-4.50%) |
Mar 15, 2021 | 135.05 | 139.07 | 134.76 | 136.98 | 322,087 | +2.08(+1.54%) |
Mar 12, 2021 | 133.90 | 136.23 | 129.75 | 134.90 | 454,500 | -0.70(-0.52%) |
Mar 11, 2021 | 134.59 | 138.51 | 131.27 | 135.60 | 601,652 | +8.48(+6.67%) |
Mar 10, 2021 | 133.38 | 138.21 | 127.12 | 127.12 | 740,152 | -0.49(-0.38%) |
Mar 09, 2021 | 127.87 | 133.64 | 126.76 | 127.61 | 804,173 | +5.34(+4.37%) |
Mar 08, 2021 | 131.01 | 131.96 | 120.47 | 122.27 | 972,158 | -9.22(-7.01%) |
Mar 05, 2021 | 132.27 | 133.72 | 114.03 | 131.49 | 974,800 | +0.72(+0.55%) |
Mar 04, 2021 | 138.16 | 142.04 | 126.56 | 130.77 | 730,531 | -8.37(-6.02%) |
Mar 03, 2021 | 146.00 | 147.50 | 135.61 | 139.14 | 597,618 | -6.63(-4.55%) |
Mar 02, 2021 | 151.08 | 152.50 | 144.35 | 145.77 | 460,729 | -5.09(-3.37%) |
Mar 01, 2021 | 149.92 | 155.19 | 148.82 | 150.86 | 555,743 | +5.18(+3.56%) |
Feb 26, 2021 | 148.00 | 151.78 | 142.39 | 145.68 | 655,600 | -1.08(-0.74%) |
Feb 25, 2021 | 151.68 | 154.21 | 145.49 | 146.76 | 565,705 | -4.82(-3.18%) |
Feb 24, 2021 | 152.96 | 156.51 | 146.35 | 151.58 | 464,780 | -1.34(-0.88%) |
Feb 23, 2021 | 158.10 | 159.75 | 138.17 | 152.92 | 996,924 | -12.37(-7.48%) |
Feb 22, 2021 | 172.50 | 172.80 | 164.18 | 165.29 | 564,690 | -9.28(-5.32%) |
Feb 19, 2021 | 177.62 | 180.50 | 173.21 | 174.57 | 558,800 | -0.72(-0.41%) |
Feb 18, 2021 | 177.83 | 177.83 | 169.25 | 175.29 | 596,823 | -6.19(-3.41%) |
Feb 17, 2021 | 180.00 | 183.10 | 174.01 | 181.48 | 537,161 | +1.02(+0.57%) |
Feb 16, 2021 | 196.26 | 198.40 | 180.46 | 180.46 | 890,308 | -16.59(-8.42%) |
Feb 12, 2021 | 192.10 | 199.80 | 186.85 | 197.05 | 748,500 | -3.69(-1.84%) |
Feb 11, 2021 | 213.42 | 216.12 | 197.27 | 200.74 | 789,550 | -8.16(-3.91%) |
Feb 10, 2021 | 222.86 | 232.71 | 207.21 | 208.90 | 832,849 | -10.00(-4.57%) |
Feb 09, 2021 | 228.87 | 232.59 | 218.02 | 218.90 | 791,602 | -7.67(-3.39%) |
Feb 08, 2021 | 224.30 | 235.71 | 223.46 | 226.57 | 625,190 | +10.01(+4.62%) |
Feb 05, 2021 | 217.45 | 220.75 | 213.81 | 216.56 | 438,300 | +1.61(+0.75%) |
Feb 04, 2021 | 216.74 | 225.05 | 214.10 | 214.95 | 395,575 | +0.37(+0.17%) |
Feb 03, 2021 | 222.39 | 226.41 | 211.13 | 214.58 | 505,323 | -3.37(-1.55%) |
Feb 02, 2021 | 233.83 | 238.00 | 217.01 | 217.95 | 701,151 | -9.13(-4.02%) |