Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 120.35 | 120.41 | 119.03 | 119.53 | 361,700 | -0.68(-0.57%) |
Apr 29, 2021 | 119.61 | 120.25 | 118.97 | 120.21 | 292,437 | +1.24(+1.04%) |
Apr 28, 2021 | 118.24 | 119.20 | 118.24 | 118.97 | 437,455 | +0.33(+0.28%) |
Apr 27, 2021 | 118.07 | 118.65 | 118.06 | 118.64 | 263,628 | -0.26(-0.22%) |
Apr 26, 2021 | 119.11 | 119.59 | 118.43 | 118.90 | 199,619 | -1.21(-1.01%) |
Apr 23, 2021 | 119.33 | 120.36 | 118.97 | 120.11 | 655,700 | +0.40(+0.33%) |
Apr 22, 2021 | 119.92 | 120.10 | 119.25 | 119.71 | 259,274 | +2.78(+2.38%) |
Apr 21, 2021 | 116.30 | 117.14 | 116.26 | 116.93 | 215,337 | +1.05(+0.91%) |
Apr 20, 2021 | 116.12 | 116.36 | 115.75 | 115.88 | 409,633 | -0.24(-0.21%) |
Apr 19, 2021 | 116.32 | 116.32 | 115.60 | 116.12 | 522,224 | -2.63(-2.21%) |
Apr 16, 2021 | 117.35 | 118.97 | 116.95 | 118.75 | 270,800 | +1.76(+1.50%) |
Apr 15, 2021 | 116.47 | 117.23 | 116.47 | 116.99 | 193,618 | +0.76(+0.65%) |
Apr 14, 2021 | 116.76 | 116.89 | 115.92 | 116.23 | 231,193 | -0.88(-0.75%) |
Apr 13, 2021 | 116.81 | 117.30 | 116.43 | 117.11 | 258,602 | -0.45(-0.38%) |
Apr 12, 2021 | 117.04 | 117.81 | 117.00 | 117.56 | 1,172,007 | -0.21(-0.18%) |
Apr 09, 2021 | 117.43 | 117.84 | 117.20 | 117.77 | 192,100 | +0.52(+0.44%) |
Apr 08, 2021 | 116.78 | 117.39 | 116.70 | 117.25 | 276,505 | +1.78(+1.54%) |
Apr 07, 2021 | 115.50 | 115.76 | 115.32 | 115.47 | 276,776 | +1.20(+1.05%) |
Apr 06, 2021 | 113.92 | 114.39 | 113.89 | 114.27 | 229,270 | +0.31(+0.27%) |
Apr 05, 2021 | 112.72 | 114.29 | 112.19 | 113.96 | 289,120 | +1.51(+1.34%) |
Apr 01, 2021 | 111.07 | 112.59 | 111.00 | 112.45 | 288,800 | +0.94(+0.84%) |
Mar 31, 2021 | 112.08 | 112.25 | 111.40 | 111.51 | 223,885 | -0.97(-0.86%) |
Mar 30, 2021 | 112.22 | 112.63 | 112.17 | 112.48 | 319,305 | +0.22(+0.20%) |
Mar 29, 2021 | 112.13 | 112.57 | 112.08 | 112.26 | 227,754 | +0.76(+0.68%) |
Mar 26, 2021 | 110.45 | 111.59 | 110.13 | 111.50 | 409,300 | -0.17(-0.15%) |
Mar 25, 2021 | 112.44 | 112.44 | 111.02 | 111.67 | 344,092 | +0.34(+0.31%) |
Mar 24, 2021 | 110.99 | 111.76 | 110.82 | 111.33 | 193,449 | -0.36(-0.32%) |
Mar 23, 2021 | 111.41 | 112.16 | 111.35 | 111.69 | 240,847 | +0.34(+0.31%) |
Mar 22, 2021 | 110.42 | 111.55 | 110.25 | 111.35 | 271,882 | +0.94(+0.85%) |
Mar 19, 2021 | 109.67 | 111.02 | 109.51 | 110.41 | 316,700 | +1.64(+1.51%) |
Mar 18, 2021 | 109.06 | 110.00 | 108.70 | 108.77 | 492,905 | -1.13(-1.03%) |
Mar 17, 2021 | 109.13 | 110.20 | 108.76 | 109.90 | 311,758 | +0.91(+0.83%) |
Mar 16, 2021 | 108.91 | 109.49 | 108.76 | 108.99 | 521,129 | +1.02(+0.94%) |
Mar 15, 2021 | 107.76 | 108.28 | 107.69 | 107.97 | 400,520 | +0.02(+0.02%) |
Mar 12, 2021 | 107.34 | 107.95 | 107.21 | 107.95 | 249,900 | -0.80(-0.74%) |
Mar 11, 2021 | 108.56 | 109.02 | 108.25 | 108.75 | 359,791 | +0.81(+0.75%) |
Mar 10, 2021 | 108.39 | 108.50 | 107.70 | 107.94 | 1,709,270 | -0.26(-0.24%) |
Mar 09, 2021 | 107.82 | 108.46 | 107.64 | 108.20 | 500,978 | +2.41(+2.28%) |
Mar 08, 2021 | 105.74 | 106.38 | 105.69 | 105.79 | 283,649 | -1.11(-1.04%) |
Mar 05, 2021 | 106.09 | 107.17 | 105.56 | 106.90 | 253,300 | +1.48(+1.40%) |
Mar 04, 2021 | 106.66 | 107.29 | 105.01 | 105.42 | 1,047,017 | -0.09(-0.09%) |
Mar 03, 2021 | 105.61 | 105.94 | 105.20 | 105.51 | 554,103 | -1.67(-1.56%) |
Mar 02, 2021 | 106.38 | 107.49 | 106.25 | 107.18 | 356,705 | +1.19(+1.12%) |
Mar 01, 2021 | 105.75 | 106.24 | 105.64 | 105.99 | 769,328 | +1.17(+1.12%) |
Feb 26, 2021 | 106.05 | 106.06 | 104.50 | 104.82 | 517,100 | -0.33(-0.31%) |
Feb 25, 2021 | 106.14 | 106.64 | 105.11 | 105.15 | 599,709 | -1.37(-1.29%) |
Feb 24, 2021 | 106.57 | 106.98 | 106.24 | 106.52 | 801,798 | -0.82(-0.76%) |
Feb 23, 2021 | 107.58 | 107.60 | 107.00 | 107.34 | 409,261 | -1.99(-1.82%) |
Feb 22, 2021 | 109.67 | 110.31 | 109.33 | 109.33 | 764,642 | -0.30(-0.27%) |
Feb 19, 2021 | 110.61 | 110.67 | 109.53 | 109.63 | 501,400 | -1.66(-1.49%) |
Feb 18, 2021 | 111.05 | 111.38 | 110.67 | 111.29 | 586,093 | -0.51(-0.46%) |
Feb 17, 2021 | 111.45 | 112.06 | 111.33 | 111.80 | 521,860 | -0.32(-0.29%) |
Feb 16, 2021 | 112.82 | 112.85 | 112.10 | 112.12 | 1,678,152 | -1.11(-0.98%) |
Feb 12, 2021 | 112.52 | 113.24 | 112.43 | 113.23 | 371,100 | -0.02(-0.02%) |
Feb 11, 2021 | 113.08 | 113.36 | 112.77 | 113.25 | 254,813 | +0.70(+0.63%) |
Feb 10, 2021 | 113.63 | 113.63 | 112.23 | 112.55 | 467,628 | +1.32(+1.19%) |
Feb 09, 2021 | 111.40 | 111.54 | 110.78 | 111.23 | 478,539 | +0.83(+0.75%) |
Feb 08, 2021 | 111.26 | 111.33 | 110.10 | 110.40 | 462,926 | -0.63(-0.57%) |
Feb 05, 2021 | 111.25 | 111.48 | 111.00 | 111.03 | 1,425,600 | -1.59(-1.42%) |
Feb 04, 2021 | 112.53 | 112.89 | 112.27 | 112.63 | 444,153 | -0.93(-0.82%) |
Feb 03, 2021 | 114.46 | 114.53 | 113.37 | 113.56 | 365,521 | -0.70(-0.61%) |
Feb 02, 2021 | 114.17 | 114.53 | 113.82 | 114.26 | 488,767 | -0.13(-0.11%) |