Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 123.52 | 124.16 | 122.07 | 123.51 | 651,517 | -0.11(-0.09%) |
Apr 29, 2021 | 123.51 | 125.14 | 120.81 | 123.62 | 803,519 | +1.04(+0.85%) |
Apr 28, 2021 | 124.61 | 125.32 | 121.68 | 122.58 | 1,537,845 | +3.19(+2.67%) |
Apr 27, 2021 | 117.10 | 119.66 | 116.36 | 119.39 | 952,106 | +2.80(+2.40%) |
Apr 26, 2021 | 117.04 | 118.84 | 116.28 | 116.59 | 1,259,572 | +0.33(+0.28%) |
Apr 23, 2021 | 115.70 | 116.49 | 114.46 | 116.27 | 789,224 | +1.90(+1.66%) |
Apr 22, 2021 | 113.99 | 115.91 | 113.96 | 114.37 | 926,601 | +0.74(+0.65%) |
Apr 21, 2021 | 110.27 | 114.13 | 109.71 | 113.63 | 791,161 | +2.96(+2.67%) |
Apr 20, 2021 | 112.52 | 113.11 | 108.94 | 110.67 | 1,400,186 | -2.54(-2.24%) |
Apr 19, 2021 | 114.77 | 115.45 | 112.55 | 113.21 | 1,267,968 | -2.21(-1.91%) |
Apr 16, 2021 | 117.61 | 117.86 | 113.97 | 115.42 | 951,537 | -1.32(-1.13%) |
Apr 15, 2021 | 117.68 | 118.13 | 116.18 | 116.73 | 498,365 | +0.18(+0.15%) |
Apr 14, 2021 | 115.29 | 118.23 | 115.29 | 116.56 | 634,359 | +1.18(+1.02%) |
Apr 13, 2021 | 117.36 | 117.66 | 113.87 | 115.38 | 887,636 | -3.00(-2.54%) |
Apr 12, 2021 | 117.68 | 119.64 | 117.52 | 118.38 | 771,729 | +0.20(+0.17%) |
Apr 09, 2021 | 115.58 | 118.37 | 114.91 | 118.18 | 879,770 | +3.67(+3.20%) |
Apr 08, 2021 | 113.73 | 115.22 | 112.46 | 114.51 | 688,483 | -0.05(-0.05%) |
Apr 07, 2021 | 115.51 | 116.47 | 113.90 | 114.56 | 715,816 | -0.06(-0.05%) |
Apr 06, 2021 | 114.63 | 116.49 | 113.54 | 114.62 | 1,029,683 | +0.36(+0.32%) |
Apr 05, 2021 | 112.47 | 114.49 | 110.45 | 114.26 | 629,919 | +3.12(+2.81%) |
Apr 01, 2021 | 114.39 | 114.82 | 110.11 | 111.14 | 1,115,901 | -2.98(-2.61%) |
Mar 31, 2021 | 111.86 | 115.76 | 111.47 | 114.12 | 1,101,491 | +2.71(+2.43%) |
Mar 30, 2021 | 110.06 | 111.62 | 108.46 | 111.42 | 535,655 | +2.09(+1.91%) |
Mar 29, 2021 | 112.31 | 114.19 | 108.01 | 109.33 | 704,779 | -3.86(-3.41%) |
Mar 26, 2021 | 111.35 | 113.28 | 109.52 | 113.19 | 794,620 | +3.58(+3.26%) |
Mar 25, 2021 | 104.17 | 110.45 | 102.70 | 109.62 | 1,354,751 | +4.02(+3.81%) |
Mar 24, 2021 | 106.58 | 109.64 | 105.53 | 105.60 | 1,370,645 | +0.37(+0.35%) |
Mar 23, 2021 | 111.88 | 112.42 | 104.19 | 105.22 | 1,709,426 | -7.38(-6.55%) |
Mar 22, 2021 | 113.05 | 113.88 | 111.24 | 112.60 | 938,500 | -0.21(-0.19%) |
Mar 19, 2021 | 112.49 | 114.93 | 111.78 | 112.81 | 1,768,282 | -0.68(-0.60%) |
Mar 18, 2021 | 112.18 | 116.61 | 111.84 | 113.49 | 1,037,927 | +1.31(+1.17%) |
Mar 17, 2021 | 113.15 | 113.77 | 109.62 | 112.18 | 987,569 | -0.64(-0.57%) |
Mar 16, 2021 | 114.90 | 115.60 | 109.97 | 112.82 | 1,155,372 | -2.08(-1.81%) |
Mar 15, 2021 | 114.71 | 116.15 | 113.39 | 114.90 | 1,525,847 | +0.02(+0.02%) |
Mar 12, 2021 | 114.33 | 116.66 | 113.08 | 114.88 | 1,707,631 | +2.07(+1.83%) |
Mar 11, 2021 | 113.87 | 114.71 | 111.18 | 112.81 | 1,184,173 | -0.80(-0.70%) |
Mar 10, 2021 | 115.56 | 117.75 | 112.88 | 113.61 | 1,447,256 | -2.17(-1.87%) |
Mar 09, 2021 | 117.40 | 120.22 | 115.53 | 115.78 | 1,305,167 | -1.48(-1.26%) |
Mar 08, 2021 | 114.92 | 118.98 | 114.03 | 117.26 | 1,318,120 | +4.03(+3.56%) |
Mar 05, 2021 | 113.44 | 116.11 | 107.64 | 113.23 | 1,590,536 | +1.14(+1.02%) |
Mar 04, 2021 | 113.03 | 116.13 | 108.79 | 112.09 | 1,783,658 | -1.23(-1.09%) |
Mar 03, 2021 | 112.92 | 116.43 | 112.62 | 113.32 | 1,575,031 | +0.61(+0.54%) |
Mar 02, 2021 | 111.68 | 113.68 | 110.77 | 112.71 | 1,359,853 | +1.20(+1.08%) |
Mar 01, 2021 | 110.29 | 114.19 | 110.00 | 111.51 | 1,150,131 | +3.02(+2.78%) |
Feb 26, 2021 | 108.88 | 110.32 | 105.91 | 108.49 | 1,022,441 | -0.46(-0.42%) |
Feb 25, 2021 | 111.68 | 113.23 | 108.95 | 108.95 | 1,048,424 | -2.13(-1.92%) |
Feb 24, 2021 | 108.41 | 111.40 | 107.54 | 111.08 | 665,150 | +2.55(+2.35%) |
Feb 23, 2021 | 108.68 | 109.38 | 106.06 | 108.53 | 794,981 | -0.23(-0.21%) |
Feb 22, 2021 | 104.43 | 109.57 | 104.22 | 108.77 | 1,119,758 | +3.63(+3.45%) |
Feb 19, 2021 | 102.89 | 105.70 | 101.28 | 105.13 | 922,830 | +2.29(+2.23%) |
Feb 18, 2021 | 102.73 | 103.22 | 100.62 | 102.84 | 655,366 | -0.39(-0.38%) |
Feb 17, 2021 | 103.60 | 103.83 | 101.71 | 103.23 | 650,530 | -0.33(-0.32%) |
Feb 16, 2021 | 103.16 | 104.06 | 101.97 | 103.57 | 811,246 | +0.99(+0.97%) |
Feb 12, 2021 | 103.87 | 104.38 | 102.06 | 102.58 | 881,605 | -2.54(-2.42%) |
Feb 11, 2021 | 104.38 | 107.91 | 103.53 | 105.11 | 961,081 | +1.19(+1.14%) |
Feb 10, 2021 | 103.25 | 104.88 | 101.71 | 103.93 | 803,550 | +1.67(+1.63%) |
Feb 09, 2021 | 101.35 | 102.95 | 101.06 | 102.26 | 883,284 | +0.14(+0.14%) |
Feb 08, 2021 | 101.15 | 103.24 | 100.61 | 102.12 | 1,177,899 | +1.58(+1.58%) |
Feb 05, 2021 | 100.26 | 101.43 | 97.38 | 100.54 | 1,516,287 | +0.62(+0.62%) |
Feb 04, 2021 | 95.83 | 101.31 | 92.98 | 99.92 | 2,882,773 | +2.45(+2.51%) |
Feb 03, 2021 | 96.05 | 98.76 | 96.05 | 97.47 | 1,531,844 | +1.63(+1.70%) |
Feb 02, 2021 | 96.37 | 97.29 | 94.25 | 95.84 | 943,827 | +0.88(+0.93%) |