Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 127.95 | 128.09 | 125.61 | 126.09 | 173,760 | -2.15(-1.68%) |
Apr 29, 2021 | 127.70 | 129.01 | 127.09 | 128.24 | 243,043 | +2.19(+1.74%) |
Apr 28, 2021 | 125.39 | 126.45 | 124.68 | 126.05 | 131,626 | +1.02(+0.81%) |
Apr 27, 2021 | 124.13 | 125.36 | 123.33 | 125.03 | 87,622 | +0.90(+0.72%) |
Apr 26, 2021 | 124.27 | 125.23 | 123.26 | 124.14 | 87,095 | +0.49(+0.40%) |
Apr 23, 2021 | 123.59 | 124.41 | 122.95 | 123.64 | 88,858 | +0.32(+0.26%) |
Apr 22, 2021 | 124.30 | 125.04 | 122.97 | 123.33 | 163,907 | -0.93(-0.75%) |
Apr 21, 2021 | 121.36 | 124.67 | 119.87 | 124.25 | 186,977 | +3.05(+2.51%) |
Apr 20, 2021 | 122.54 | 123.21 | 120.28 | 121.21 | 156,262 | -2.39(-1.93%) |
Apr 19, 2021 | 124.12 | 124.12 | 122.63 | 123.59 | 158,106 | -0.17(-0.13%) |
Apr 16, 2021 | 124.25 | 125.02 | 122.89 | 123.76 | 180,151 | +0.80(+0.65%) |
Apr 15, 2021 | 123.08 | 123.08 | 121.94 | 122.96 | 158,318 | +0.41(+0.34%) |
Apr 14, 2021 | 122.56 | 124.69 | 122.36 | 122.55 | 215,262 | +0.00(+0.00%) |
Apr 13, 2021 | 123.53 | 123.76 | 121.82 | 122.55 | 181,925 | -1.94(-1.56%) |
Apr 12, 2021 | 123.23 | 124.58 | 122.05 | 124.49 | 175,643 | +1.41(+1.15%) |
Apr 09, 2021 | 122.19 | 123.20 | 121.86 | 123.08 | 151,343 | +1.22(+1.00%) |
Apr 08, 2021 | 121.05 | 121.99 | 119.39 | 121.86 | 144,949 | +0.76(+0.63%) |
Apr 07, 2021 | 121.29 | 122.48 | 119.96 | 121.10 | 157,221 | +0.09(+0.07%) |
Apr 06, 2021 | 120.19 | 123.53 | 120.19 | 121.01 | 447,376 | +2.14(+1.80%) |
Apr 05, 2021 | 118.88 | 119.72 | 117.88 | 118.87 | 415,648 | +0.64(+0.54%) |
Apr 01, 2021 | 117.33 | 118.39 | 116.55 | 118.23 | 189,077 | +1.31(+1.12%) |
Mar 31, 2021 | 117.23 | 118.43 | 116.46 | 116.92 | 193,282 | -0.39(-0.33%) |
Mar 30, 2021 | 118.32 | 118.91 | 116.88 | 117.31 | 131,801 | -0.57(-0.49%) |
Mar 29, 2021 | 116.15 | 118.75 | 115.73 | 117.88 | 429,365 | +1.31(+1.12%) |
Mar 26, 2021 | 116.15 | 117.22 | 114.99 | 116.57 | 163,953 | +1.06(+0.92%) |
Mar 25, 2021 | 112.28 | 115.68 | 111.17 | 115.50 | 240,520 | +2.38(+2.11%) |
Mar 24, 2021 | 112.95 | 116.37 | 112.66 | 113.12 | 263,890 | +1.58(+1.41%) |
Mar 23, 2021 | 114.00 | 114.78 | 111.00 | 111.55 | 216,249 | -3.82(-3.31%) |
Mar 22, 2021 | 117.22 | 117.77 | 113.98 | 115.36 | 248,378 | -2.08(-1.77%) |
Mar 19, 2021 | 118.32 | 118.91 | 115.31 | 117.44 | 403,789 | -0.87(-0.73%) |
Mar 18, 2021 | 120.34 | 121.19 | 118.01 | 118.31 | 267,161 | -2.11(-1.75%) |
Mar 17, 2021 | 119.16 | 120.42 | 117.74 | 120.42 | 215,781 | +1.16(+0.97%) |
Mar 16, 2021 | 121.08 | 121.08 | 117.49 | 119.25 | 253,371 | -2.31(-1.90%) |
Mar 15, 2021 | 121.73 | 122.78 | 120.50 | 121.57 | 242,700 | -0.42(-0.35%) |
Mar 12, 2021 | 118.26 | 121.99 | 118.26 | 121.99 | 323,641 | +4.07(+3.45%) |
Mar 11, 2021 | 118.60 | 120.71 | 117.74 | 117.92 | 236,362 | -0.10(-0.08%) |
Mar 10, 2021 | 115.44 | 119.11 | 115.16 | 118.02 | 169,273 | +2.99(+2.60%) |
Mar 09, 2021 | 118.16 | 118.16 | 114.66 | 115.03 | 292,122 | -2.37(-2.02%) |
Mar 08, 2021 | 117.16 | 118.99 | 116.32 | 117.40 | 224,744 | +0.92(+0.79%) |
Mar 05, 2021 | 114.22 | 116.94 | 113.32 | 116.49 | 294,385 | +4.22(+3.76%) |
Mar 04, 2021 | 112.90 | 114.57 | 110.46 | 112.26 | 332,207 | -0.55(-0.49%) |
Mar 03, 2021 | 112.14 | 114.13 | 111.13 | 112.81 | 395,013 | +1.14(+1.02%) |
Mar 02, 2021 | 112.40 | 112.54 | 110.71 | 111.67 | 184,972 | -1.35(-1.19%) |
Mar 01, 2021 | 111.16 | 114.14 | 110.79 | 113.02 | 213,397 | +4.25(+3.91%) |
Feb 26, 2021 | 109.92 | 110.83 | 108.44 | 108.77 | 306,778 | -1.86(-1.68%) |
Feb 25, 2021 | 115.94 | 118.00 | 109.80 | 110.63 | 296,231 | -7.23(-6.13%) |
Feb 24, 2021 | 115.23 | 117.97 | 115.23 | 117.86 | 405,170 | +2.13(+1.84%) |
Feb 23, 2021 | 115.97 | 116.12 | 113.49 | 115.73 | 276,419 | -0.55(-0.47%) |
Feb 22, 2021 | 114.39 | 117.99 | 114.39 | 116.28 | 306,305 | +0.92(+0.79%) |
Feb 19, 2021 | 112.67 | 115.76 | 112.38 | 115.36 | 133,783 | +3.61(+3.23%) |
Feb 18, 2021 | 112.32 | 112.72 | 111.17 | 111.75 | 193,745 | -1.50(-1.32%) |
Feb 17, 2021 | 112.76 | 114.13 | 112.25 | 113.25 | 152,731 | -0.20(-0.17%) |
Feb 16, 2021 | 114.34 | 114.97 | 112.46 | 113.44 | 119,483 | -0.27(-0.23%) |
Feb 12, 2021 | 113.23 | 114.25 | 112.94 | 113.71 | 110,115 | -0.19(-0.16%) |
Feb 11, 2021 | 112.01 | 114.27 | 111.35 | 113.90 | 178,607 | +2.08(+1.86%) |
Feb 10, 2021 | 111.47 | 112.19 | 110.86 | 111.82 | 120,842 | +0.46(+0.42%) |
Feb 09, 2021 | 111.81 | 111.97 | 110.32 | 111.36 | 109,157 | -0.46(-0.41%) |
Feb 08, 2021 | 111.53 | 112.39 | 110.47 | 111.82 | 146,978 | +0.86(+0.77%) |
Feb 05, 2021 | 112.22 | 112.83 | 110.32 | 110.96 | 172,690 | -0.97(-0.86%) |
Feb 04, 2021 | 111.24 | 112.16 | 110.23 | 111.93 | 177,448 | +1.59(+1.45%) |
Feb 03, 2021 | 107.75 | 110.65 | 107.16 | 110.33 | 185,751 | +1.71(+1.58%) |
Feb 02, 2021 | 108.02 | 110.13 | 107.42 | 108.62 | 197,050 | +2.32(+2.19%) |