Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 118.05 | 118.16 | 115.46 | 116.56 | 10,799,803 | -1.94(-1.64%) |
Apr 29, 2021 | 118.40 | 122.19 | 117.46 | 118.49 | 5,298,390 | +1.02(+0.87%) |
Apr 28, 2021 | 117.41 | 117.80 | 116.74 | 117.47 | 4,586,592 | +0.81(+0.70%) |
Apr 27, 2021 | 116.40 | 117.11 | 115.63 | 116.66 | 4,726,478 | +0.36(+0.31%) |
Apr 26, 2021 | 117.00 | 117.99 | 116.23 | 116.30 | 5,733,225 | -0.71(-0.60%) |
Apr 23, 2021 | 116.09 | 117.98 | 115.79 | 117.01 | 5,546,766 | +0.95(+0.81%) |
Apr 22, 2021 | 118.05 | 118.91 | 115.83 | 116.06 | 8,642,439 | -1.87(-1.58%) |
Apr 21, 2021 | 113.42 | 118.08 | 113.13 | 117.93 | 14,494,504 | +4.43(+3.90%) |
Apr 20, 2021 | 112.60 | 114.82 | 112.30 | 113.50 | 18,840,332 | +4.14(+3.79%) |
Apr 19, 2021 | 109.75 | 109.93 | 108.92 | 109.36 | 9,944,005 | -0.39(-0.35%) |
Apr 16, 2021 | 109.26 | 110.16 | 109.22 | 109.75 | 6,441,464 | +0.83(+0.76%) |
Apr 15, 2021 | 109.49 | 109.97 | 108.62 | 108.92 | 4,727,743 | -0.04(-0.04%) |
Apr 14, 2021 | 107.86 | 109.08 | 107.22 | 108.96 | 7,142,258 | +1.19(+1.11%) |
Apr 13, 2021 | 109.26 | 109.77 | 107.11 | 107.77 | 9,777,138 | -2.80(-2.53%) |
Apr 12, 2021 | 110.92 | 111.21 | 109.96 | 110.57 | 4,569,067 | -0.94(-0.84%) |
Apr 09, 2021 | 110.80 | 111.51 | 110.67 | 111.50 | 3,680,923 | +0.50(+0.45%) |
Apr 08, 2021 | 110.55 | 111.42 | 110.21 | 111.00 | 4,971,274 | +0.16(+0.14%) |
Apr 07, 2021 | 109.95 | 110.85 | 109.90 | 110.85 | 3,622,680 | +0.58(+0.53%) |
Apr 06, 2021 | 111.38 | 111.43 | 110.16 | 110.26 | 4,406,680 | -1.41(-1.26%) |
Apr 05, 2021 | 109.79 | 112.29 | 109.59 | 111.67 | 6,660,347 | +2.22(+2.03%) |
Apr 01, 2021 | 109.89 | 110.02 | 108.66 | 109.45 | 4,959,308 | -0.03(-0.02%) |
Mar 31, 2021 | 110.53 | 110.67 | 109.02 | 109.47 | 6,019,774 | -1.20(-1.08%) |
Mar 30, 2021 | 111.61 | 111.95 | 110.10 | 110.67 | 5,830,826 | -0.94(-0.84%) |
Mar 29, 2021 | 111.71 | 112.60 | 111.32 | 111.61 | 5,625,371 | -0.43(-0.38%) |
Mar 26, 2021 | 109.50 | 112.12 | 109.36 | 112.04 | 6,777,189 | +2.72(+2.49%) |
Mar 25, 2021 | 107.07 | 109.46 | 106.61 | 109.32 | 6,760,493 | +2.01(+1.88%) |
Mar 24, 2021 | 107.58 | 108.53 | 107.26 | 107.31 | 4,873,907 | +0.13(+0.12%) |
Mar 23, 2021 | 107.16 | 108.08 | 106.63 | 107.17 | 5,302,593 | -0.07(-0.07%) |
Mar 22, 2021 | 105.56 | 107.39 | 105.06 | 107.25 | 5,069,375 | +1.36(+1.28%) |
Mar 19, 2021 | 106.81 | 107.16 | 105.59 | 105.89 | 11,983,970 | -0.95(-0.89%) |
Mar 18, 2021 | 105.92 | 107.61 | 104.98 | 106.84 | 7,102,867 | +0.85(+0.80%) |
Mar 17, 2021 | 105.53 | 106.38 | 104.73 | 106.00 | 5,221,392 | +0.65(+0.62%) |
Mar 16, 2021 | 105.38 | 105.58 | 104.61 | 105.35 | 5,663,921 | -0.28(-0.26%) |
Mar 15, 2021 | 104.96 | 105.77 | 104.78 | 105.63 | 4,164,595 | +0.80(+0.76%) |
Mar 12, 2021 | 104.49 | 104.89 | 104.01 | 104.83 | 4,881,402 | +0.39(+0.37%) |
Mar 11, 2021 | 105.23 | 105.68 | 104.15 | 104.45 | 6,262,850 | -0.60(-0.57%) |
Mar 10, 2021 | 102.51 | 105.35 | 102.37 | 105.05 | 8,817,420 | +3.03(+2.97%) |
Mar 09, 2021 | 103.02 | 103.86 | 102.00 | 102.02 | 6,826,785 | -0.52(-0.50%) |
Mar 08, 2021 | 101.04 | 104.21 | 100.95 | 102.53 | 8,808,966 | +1.63(+1.61%) |
Mar 05, 2021 | 99.11 | 101.66 | 98.79 | 100.91 | 8,459,101 | +2.23(+2.26%) |
Mar 04, 2021 | 100.22 | 101.23 | 97.55 | 98.67 | 9,813,865 | -1.85(-1.84%) |
Mar 03, 2021 | 98.99 | 100.74 | 98.56 | 100.52 | 9,002,932 | +1.67(+1.69%) |
Mar 02, 2021 | 99.19 | 100.14 | 98.79 | 98.85 | 5,504,794 | -0.34(-0.34%) |
Mar 01, 2021 | 98.87 | 100.49 | 98.47 | 99.19 | 6,956,088 | +1.49(+1.52%) |
Feb 26, 2021 | 100.43 | 100.43 | 97.66 | 97.70 | 11,017,452 | -2.91(-2.89%) |
Feb 25, 2021 | 101.35 | 102.15 | 100.50 | 100.61 | 6,921,502 | -0.61(-0.60%) |
Feb 24, 2021 | 99.24 | 101.45 | 99.01 | 101.22 | 7,082,247 | +2.05(+2.07%) |
Feb 23, 2021 | 99.34 | 99.69 | 98.42 | 99.16 | 5,515,226 | -0.12(-0.12%) |
Feb 22, 2021 | 97.35 | 99.51 | 97.30 | 99.29 | 7,154,252 | +1.54(+1.57%) |
Feb 19, 2021 | 99.20 | 99.20 | 97.25 | 97.75 | 8,008,100 | -1.43(-1.44%) |
Feb 18, 2021 | 98.99 | 99.35 | 98.33 | 99.18 | 6,571,002 | +0.62(+0.63%) |
Feb 17, 2021 | 97.98 | 99.04 | 97.78 | 98.56 | 4,837,329 | -0.08(-0.08%) |
Feb 16, 2021 | 98.70 | 99.07 | 98.05 | 98.64 | 8,080,341 | -0.60(-0.60%) |
Feb 12, 2021 | 99.40 | 99.70 | 98.65 | 99.24 | 4,712,201 | -0.09(-0.09%) |
Feb 11, 2021 | 100.22 | 100.40 | 99.10 | 99.33 | 6,549,638 | -1.09(-1.09%) |
Feb 10, 2021 | 101.07 | 101.38 | 99.57 | 100.42 | 5,922,461 | +0.12(+0.11%) |
Feb 09, 2021 | 100.14 | 100.72 | 99.44 | 100.31 | 5,735,822 | +0.10(+0.10%) |
Feb 08, 2021 | 99.40 | 100.51 | 99.23 | 100.21 | 7,260,621 | +1.48(+1.49%) |
Feb 05, 2021 | 98.09 | 98.75 | 97.70 | 98.73 | 5,631,988 | +0.62(+0.64%) |
Feb 04, 2021 | 97.21 | 98.17 | 96.36 | 98.11 | 5,623,468 | +1.54(+1.59%) |
Feb 03, 2021 | 96.50 | 97.12 | 95.76 | 96.57 | 8,277,372 | -0.26(-0.27%) |
Feb 02, 2021 | 96.76 | 98.09 | 96.70 | 96.83 | 7,815,029 | -0.89(-0.91%) |