Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 126.97 | 128.00 | 126.35 | 127.18 | 229,000 | -1.29(-1.00%) |
Apr 29, 2021 | 126.09 | 128.83 | 125.73 | 128.47 | 207,939 | +3.67(+2.94%) |
Apr 28, 2021 | 126.08 | 126.10 | 123.47 | 124.79 | 120,781 | -0.83(-0.66%) |
Apr 27, 2021 | 125.15 | 128.10 | 124.93 | 125.62 | 121,596 | +0.55(+0.44%) |
Apr 26, 2021 | 124.95 | 126.72 | 124.22 | 125.08 | 114,142 | +1.22(+0.98%) |
Apr 23, 2021 | 122.91 | 125.91 | 121.01 | 123.86 | 586,846 | +2.44(+2.01%) |
Apr 22, 2021 | 123.21 | 124.76 | 120.42 | 121.42 | 251,959 | -1.36(-1.11%) |
Apr 21, 2021 | 120.80 | 124.06 | 120.80 | 122.78 | 251,329 | +1.74(+1.44%) |
Apr 20, 2021 | 125.21 | 125.59 | 118.81 | 121.04 | 282,585 | -3.70(-2.97%) |
Apr 19, 2021 | 124.38 | 125.84 | 122.53 | 124.75 | 295,881 | +0.37(+0.30%) |
Apr 16, 2021 | 121.03 | 124.86 | 120.70 | 124.38 | 238,423 | +4.52(+3.77%) |
Apr 15, 2021 | 119.00 | 120.46 | 116.19 | 119.85 | 173,862 | +2.43(+2.07%) |
Apr 14, 2021 | 117.17 | 120.10 | 116.98 | 117.42 | 182,614 | +1.01(+0.87%) |
Apr 13, 2021 | 115.29 | 116.88 | 114.15 | 116.41 | 163,202 | +0.45(+0.39%) |
Apr 12, 2021 | 114.47 | 116.71 | 112.82 | 115.96 | 150,303 | +1.41(+1.23%) |
Apr 09, 2021 | 110.13 | 115.16 | 110.06 | 114.55 | 243,081 | +4.26(+3.86%) |
Apr 08, 2021 | 112.54 | 112.54 | 108.16 | 110.29 | 160,029 | +1.12(+1.03%) |
Apr 07, 2021 | 111.25 | 111.74 | 108.92 | 109.17 | 145,198 | -2.30(-2.06%) |
Apr 06, 2021 | 111.02 | 111.94 | 109.09 | 111.47 | 195,691 | +0.94(+0.85%) |
Apr 05, 2021 | 111.53 | 112.25 | 108.90 | 110.53 | 235,826 | +0.65(+0.59%) |
Apr 01, 2021 | 106.06 | 110.38 | 106.06 | 109.88 | 177,440 | +5.15(+4.91%) |
Mar 31, 2021 | 105.63 | 107.47 | 103.97 | 104.73 | 148,029 | +0.40(+0.38%) |
Mar 30, 2021 | 101.44 | 105.38 | 100.46 | 104.33 | 202,128 | +1.83(+1.79%) |
Mar 29, 2021 | 106.95 | 107.62 | 102.46 | 102.50 | 209,758 | -4.48(-4.19%) |
Mar 26, 2021 | 103.43 | 107.39 | 103.21 | 106.98 | 142,820 | +4.46(+4.35%) |
Mar 25, 2021 | 98.08 | 103.40 | 97.57 | 102.52 | 210,785 | +2.57(+2.57%) |
Mar 24, 2021 | 100.94 | 103.05 | 99.77 | 99.95 | 203,034 | +0.77(+0.78%) |
Mar 23, 2021 | 104.63 | 105.60 | 99.16 | 99.18 | 253,288 | -6.42(-6.08%) |
Mar 22, 2021 | 105.84 | 108.35 | 103.52 | 105.60 | 168,794 | +0.10(+0.10%) |
Mar 19, 2021 | 104.44 | 107.14 | 103.39 | 105.50 | 374,256 | +2.28(+2.21%) |
Mar 18, 2021 | 108.89 | 109.23 | 102.81 | 103.22 | 160,217 | -7.25(-6.57%) |
Mar 17, 2021 | 106.36 | 110.54 | 104.35 | 110.47 | 169,721 | +2.61(+2.42%) |
Mar 16, 2021 | 113.02 | 114.72 | 107.76 | 107.87 | 175,965 | -4.23(-3.78%) |
Mar 15, 2021 | 108.72 | 112.20 | 106.69 | 112.10 | 245,356 | +2.75(+2.51%) |
Mar 12, 2021 | 107.43 | 110.68 | 106.00 | 109.35 | 331,272 | +1.01(+0.93%) |
Mar 11, 2021 | 107.25 | 109.39 | 106.98 | 108.34 | 366,621 | +2.72(+2.58%) |
Mar 10, 2021 | 103.39 | 108.81 | 103.39 | 105.62 | 348,409 | +2.37(+2.30%) |
Mar 09, 2021 | 107.13 | 108.62 | 103.19 | 103.24 | 183,428 | -1.10(-1.06%) |
Mar 08, 2021 | 104.34 | 107.84 | 103.13 | 104.34 | 123,226 | +0.08(+0.08%) |
Mar 05, 2021 | 100.93 | 104.28 | 97.02 | 104.26 | 235,968 | +4.56(+4.57%) |
Mar 04, 2021 | 102.14 | 104.64 | 96.67 | 99.70 | 178,501 | -2.99(-2.91%) |
Mar 03, 2021 | 106.24 | 106.63 | 102.14 | 102.69 | 182,234 | -3.84(-3.61%) |
Mar 02, 2021 | 109.16 | 110.05 | 105.98 | 106.53 | 274,726 | -1.86(-1.72%) |
Mar 01, 2021 | 105.97 | 109.82 | 105.45 | 108.39 | 257,790 | +5.37(+5.21%) |
Feb 26, 2021 | 102.09 | 105.12 | 101.04 | 103.03 | 279,064 | +2.01(+1.99%) |
Feb 25, 2021 | 106.34 | 106.82 | 100.80 | 101.02 | 346,648 | -4.78(-4.51%) |
Feb 24, 2021 | 113.37 | 113.96 | 102.32 | 105.80 | 611,642 | -10.00(-8.64%) |
Feb 23, 2021 | 115.88 | 116.76 | 111.52 | 115.80 | 260,326 | -0.38(-0.32%) |
Feb 22, 2021 | 118.95 | 119.52 | 115.56 | 116.18 | 409,129 | -3.12(-2.61%) |
Feb 19, 2021 | 114.17 | 120.30 | 114.17 | 119.30 | 338,189 | +6.63(+5.89%) |
Feb 18, 2021 | 115.08 | 115.09 | 112.21 | 112.66 | 124,641 | -2.53(-2.20%) |
Feb 17, 2021 | 114.96 | 116.58 | 112.29 | 115.20 | 216,664 | -0.99(-0.85%) |
Feb 16, 2021 | 120.84 | 121.10 | 115.58 | 116.19 | 154,943 | -4.77(-3.94%) |
Feb 12, 2021 | 121.10 | 122.57 | 120.60 | 120.95 | 159,435 | -0.58(-0.47%) |
Feb 11, 2021 | 119.50 | 121.67 | 118.52 | 121.53 | 154,944 | +2.43(+2.04%) |
Feb 10, 2021 | 116.82 | 121.67 | 115.20 | 119.10 | 264,644 | +3.07(+2.65%) |
Feb 09, 2021 | 115.50 | 116.60 | 112.47 | 116.03 | 122,013 | +1.01(+0.88%) |
Feb 08, 2021 | 112.37 | 115.16 | 111.84 | 115.02 | 208,644 | +3.33(+2.98%) |
Feb 05, 2021 | 109.71 | 111.73 | 107.96 | 111.69 | 138,099 | +3.51(+3.25%) |
Feb 04, 2021 | 108.26 | 109.30 | 106.78 | 108.18 | 180,820 | +0.42(+0.39%) |
Feb 03, 2021 | 110.01 | 111.18 | 105.76 | 107.76 | 170,141 | -2.10(-1.91%) |
Feb 02, 2021 | 107.83 | 110.92 | 104.24 | 109.86 | 241,833 | +4.47(+4.25%) |