Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 115.49 | 115.89 | 113.50 | 114.90 | 964,700 | -0.53(-0.46%) |
Apr 29, 2021 | 114.38 | 115.71 | 114.22 | 115.43 | 1,066,574 | +1.39(+1.22%) |
Apr 28, 2021 | 114.75 | 115.32 | 113.65 | 114.04 | 1,168,164 | -0.97(-0.84%) |
Apr 27, 2021 | 114.24 | 115.51 | 114.11 | 115.01 | 1,232,855 | +1.03(+0.90%) |
Apr 26, 2021 | 115.30 | 115.30 | 113.38 | 113.98 | 1,577,504 | -1.58(-1.37%) |
Apr 23, 2021 | 115.19 | 116.24 | 114.08 | 115.56 | 952,600 | +0.41(+0.36%) |
Apr 22, 2021 | 116.71 | 116.97 | 114.33 | 115.15 | 1,096,235 | -1.52(-1.30%) |
Apr 21, 2021 | 116.44 | 117.24 | 116.43 | 116.67 | 1,278,934 | +0.33(+0.28%) |
Apr 20, 2021 | 116.87 | 117.05 | 116.02 | 116.34 | 1,273,896 | -0.61(-0.52%) |
Apr 19, 2021 | 117.79 | 118.05 | 116.24 | 116.95 | 1,262,827 | -0.41(-0.35%) |
Apr 16, 2021 | 117.18 | 118.57 | 116.58 | 117.36 | 1,353,700 | +0.34(+0.29%) |
Apr 15, 2021 | 115.99 | 117.35 | 115.40 | 117.02 | 1,413,645 | +2.12(+1.85%) |
Apr 14, 2021 | 117.05 | 117.70 | 114.78 | 114.90 | 1,710,154 | -2.75(-2.34%) |
Apr 13, 2021 | 117.34 | 118.22 | 116.14 | 117.65 | 1,115,472 | +0.61(+0.52%) |
Apr 12, 2021 | 117.17 | 117.81 | 115.94 | 117.04 | 1,461,792 | -0.51(-0.43%) |
Apr 09, 2021 | 117.17 | 117.70 | 116.08 | 117.55 | 1,341,900 | +0.67(+0.57%) |
Apr 08, 2021 | 117.20 | 117.25 | 116.16 | 116.88 | 1,024,607 | -0.28(-0.24%) |
Apr 07, 2021 | 117.89 | 118.33 | 116.65 | 117.16 | 1,010,033 | -0.45(-0.38%) |
Apr 06, 2021 | 118.11 | 120.37 | 117.47 | 117.61 | 1,836,605 | -1.65(-1.38%) |
Apr 05, 2021 | 116.44 | 119.65 | 116.03 | 119.26 | 1,853,405 | +3.33(+2.87%) |
Apr 01, 2021 | 114.59 | 116.07 | 113.39 | 115.93 | 1,521,300 | +1.47(+1.28%) |
Mar 31, 2021 | 116.00 | 117.26 | 114.20 | 114.46 | 2,782,598 | -1.77(-1.52%) |
Mar 30, 2021 | 115.60 | 116.65 | 114.50 | 116.23 | 1,505,736 | +0.48(+0.41%) |
Mar 29, 2021 | 115.06 | 116.23 | 114.20 | 115.75 | 1,586,102 | +1.36(+1.19%) |
Mar 26, 2021 | 110.89 | 114.43 | 110.58 | 114.39 | 2,046,000 | +3.31(+2.98%) |
Mar 25, 2021 | 110.24 | 111.42 | 109.51 | 111.08 | 1,221,283 | +0.58(+0.52%) |
Mar 24, 2021 | 109.71 | 112.20 | 109.48 | 110.50 | 1,378,842 | +0.64(+0.58%) |
Mar 23, 2021 | 109.98 | 111.31 | 109.63 | 109.86 | 1,765,655 | -0.39(-0.35%) |
Mar 22, 2021 | 108.20 | 110.75 | 107.45 | 110.25 | 2,208,832 | +2.13(+1.97%) |
Mar 19, 2021 | 104.71 | 108.63 | 104.56 | 108.12 | 2,694,800 | +2.87(+2.73%) |
Mar 18, 2021 | 106.00 | 107.13 | 104.58 | 105.25 | 2,586,030 | -2.45(-2.27%) |
Mar 17, 2021 | 108.85 | 108.96 | 107.29 | 107.70 | 1,703,230 | -1.34(-1.23%) |
Mar 16, 2021 | 109.42 | 110.29 | 108.20 | 109.04 | 1,137,248 | -0.26(-0.24%) |
Mar 15, 2021 | 108.56 | 109.37 | 107.26 | 109.30 | 1,578,225 | +0.69(+0.64%) |
Mar 12, 2021 | 108.56 | 109.34 | 107.37 | 108.61 | 1,102,000 | +0.04(+0.04%) |
Mar 11, 2021 | 107.72 | 108.82 | 107.02 | 108.57 | 1,596,840 | +0.74(+0.69%) |
Mar 10, 2021 | 108.07 | 109.11 | 107.54 | 107.83 | 1,402,102 | +0.24(+0.22%) |
Mar 09, 2021 | 108.63 | 109.87 | 106.45 | 107.59 | 1,822,576 | -0.48(-0.44%) |
Mar 08, 2021 | 104.49 | 109.32 | 103.24 | 108.07 | 2,903,144 | +3.99(+3.83%) |
Mar 05, 2021 | 102.47 | 104.53 | 100.21 | 104.08 | 2,407,600 | +2.27(+2.23%) |
Mar 04, 2021 | 101.80 | 103.94 | 100.29 | 101.81 | 3,033,799 | -0.07(-0.07%) |
Mar 03, 2021 | 96.18 | 104.69 | 95.86 | 101.88 | 5,163,332 | +2.93(+2.96%) |
Mar 02, 2021 | 99.95 | 99.95 | 96.54 | 98.95 | 3,427,431 | -0.28(-0.28%) |
Mar 01, 2021 | 98.80 | 100.38 | 98.50 | 99.23 | 1,889,239 | +1.03(+1.05%) |
Feb 26, 2021 | 99.59 | 100.72 | 98.07 | 98.20 | 3,058,200 | -0.68(-0.69%) |
Feb 25, 2021 | 98.75 | 99.86 | 97.69 | 98.88 | 3,411,840 | -2.25(-2.22%) |
Feb 24, 2021 | 102.14 | 102.50 | 99.73 | 101.13 | 2,482,704 | -1.85(-1.80%) |
Feb 23, 2021 | 104.76 | 105.05 | 102.09 | 102.98 | 2,226,384 | -1.90(-1.81%) |
Feb 22, 2021 | 107.42 | 107.50 | 104.87 | 104.88 | 2,246,401 | -3.02(-2.80%) |
Feb 19, 2021 | 108.32 | 108.42 | 106.98 | 107.90 | 1,705,500 | +0.14(+0.13%) |
Feb 18, 2021 | 105.96 | 108.47 | 105.04 | 107.76 | 1,863,076 | -0.56(-0.52%) |
Feb 17, 2021 | 107.04 | 108.61 | 106.28 | 108.32 | 1,284,112 | +0.67(+0.62%) |
Feb 16, 2021 | 108.23 | 108.63 | 106.71 | 107.65 | 1,462,211 | -0.72(-0.67%) |
Feb 12, 2021 | 108.68 | 109.89 | 107.50 | 108.38 | 811,900 | -0.72(-0.66%) |
Feb 11, 2021 | 110.59 | 111.94 | 108.36 | 109.09 | 1,176,109 | -1.16(-1.05%) |
Feb 10, 2021 | 109.82 | 111.09 | 109.72 | 110.25 | 1,721,073 | +0.43(+0.39%) |
Feb 09, 2021 | 107.29 | 109.88 | 106.69 | 109.82 | 1,863,582 | +2.75(+2.57%) |
Feb 08, 2021 | 106.07 | 107.30 | 105.66 | 107.07 | 1,681,898 | +1.42(+1.35%) |
Feb 05, 2021 | 106.75 | 107.52 | 105.14 | 105.64 | 1,615,300 | -0.50(-0.47%) |
Feb 04, 2021 | 105.11 | 106.21 | 104.52 | 106.14 | 1,516,614 | +1.20(+1.14%) |
Feb 03, 2021 | 103.76 | 105.29 | 103.26 | 104.94 | 1,835,295 | +0.92(+0.88%) |
Feb 02, 2021 | 101.85 | 104.63 | 101.53 | 104.02 | 2,766,808 | +3.16(+3.13%) |