Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 124.91 | 125.75 | 123.90 | 123.99 | 36,139 | -1.59(-1.27%) |
Apr 29, 2021 | 126.03 | 126.03 | 124.40 | 125.58 | 46,597 | +0.27(+0.22%) |
Apr 28, 2021 | 124.89 | 125.78 | 124.87 | 125.31 | 40,229 | +0.47(+0.38%) |
Apr 27, 2021 | 125.14 | 125.14 | 124.32 | 124.83 | 45,225 | -0.55(-0.44%) |
Apr 26, 2021 | 124.80 | 125.97 | 124.80 | 125.38 | 131,616 | +1.23(+0.99%) |
Apr 23, 2021 | 122.39 | 124.58 | 122.12 | 124.15 | 30,644 | +2.34(+1.92%) |
Apr 22, 2021 | 124.20 | 124.20 | 121.80 | 121.81 | 110,675 | -2.56(-2.05%) |
Apr 21, 2021 | 121.80 | 124.41 | 121.80 | 124.37 | 58,604 | +2.56(+2.11%) |
Apr 20, 2021 | 123.37 | 123.37 | 121.42 | 121.80 | 58,465 | -1.58(-1.28%) |
Apr 19, 2021 | 124.12 | 124.17 | 122.67 | 123.39 | 46,791 | -0.58(-0.47%) |
Apr 16, 2021 | 123.68 | 124.28 | 123.52 | 123.96 | 207,957 | +1.26(+1.03%) |
Apr 15, 2021 | 122.30 | 122.82 | 121.53 | 122.70 | 56,481 | +1.41(+1.16%) |
Apr 14, 2021 | 120.43 | 121.92 | 120.26 | 121.29 | 72,589 | +1.18(+0.98%) |
Apr 13, 2021 | 120.34 | 120.46 | 119.39 | 120.11 | 222,214 | -0.14(-0.12%) |
Apr 12, 2021 | 119.86 | 120.47 | 119.43 | 120.25 | 60,396 | +0.31(+0.26%) |
Apr 09, 2021 | 119.56 | 119.94 | 118.98 | 119.94 | 40,154 | +0.59(+0.49%) |
Apr 08, 2021 | 119.60 | 119.60 | 118.40 | 119.35 | 41,850 | +0.10(+0.09%) |
Apr 07, 2021 | 121.16 | 121.16 | 119.09 | 119.25 | 66,085 | -2.00(-1.65%) |
Apr 06, 2021 | 121.48 | 122.04 | 120.75 | 121.25 | 78,368 | -0.09(-0.07%) |
Apr 05, 2021 | 121.08 | 121.89 | 120.88 | 121.33 | 194,784 | +1.17(+0.98%) |
Apr 01, 2021 | 119.25 | 120.17 | 118.55 | 120.16 | 716,968 | +1.32(+1.11%) |
Mar 31, 2021 | 119.65 | 119.71 | 118.70 | 118.83 | 44,510 | -0.29(-0.25%) |
Mar 30, 2021 | 119.36 | 119.73 | 118.91 | 119.13 | 29,495 | -0.41(-0.34%) |
Mar 29, 2021 | 119.78 | 120.60 | 119.16 | 119.53 | 66,064 | -0.55(-0.46%) |
Mar 26, 2021 | 117.87 | 120.12 | 117.71 | 120.08 | 83,267 | +3.31(+2.84%) |
Mar 25, 2021 | 114.75 | 116.95 | 114.05 | 116.77 | 61,718 | +1.49(+1.29%) |
Mar 24, 2021 | 114.82 | 116.97 | 114.82 | 115.28 | 32,866 | +0.90(+0.78%) |
Mar 23, 2021 | 116.74 | 116.74 | 113.92 | 114.39 | 75,633 | -3.08(-2.63%) |
Mar 22, 2021 | 117.49 | 117.96 | 116.73 | 117.47 | 50,996 | -0.09(-0.08%) |
Mar 19, 2021 | 117.86 | 118.22 | 115.92 | 117.56 | 79,737 | -0.37(-0.31%) |
Mar 18, 2021 | 118.28 | 119.91 | 117.70 | 117.93 | 54,368 | -0.66(-0.56%) |
Mar 17, 2021 | 117.18 | 118.72 | 117.02 | 118.59 | 56,679 | +1.41(+1.21%) |
Mar 16, 2021 | 118.45 | 118.45 | 116.71 | 117.18 | 110,901 | -1.08(-0.92%) |
Mar 15, 2021 | 118.23 | 118.39 | 116.94 | 118.26 | 43,995 | -0.07(-0.06%) |
Mar 12, 2021 | 117.79 | 118.33 | 117.59 | 118.33 | 39,444 | +0.28(+0.24%) |
Mar 11, 2021 | 118.21 | 118.70 | 117.89 | 118.05 | 188,171 | +1.11(+0.95%) |
Mar 10, 2021 | 115.52 | 117.56 | 115.16 | 116.93 | 48,381 | +2.42(+2.12%) |
Mar 09, 2021 | 114.95 | 115.38 | 114.00 | 114.51 | 71,221 | +0.63(+0.55%) |
Mar 08, 2021 | 112.91 | 115.32 | 112.69 | 113.88 | 110,843 | +1.29(+1.15%) |
Mar 05, 2021 | 110.94 | 112.77 | 108.65 | 112.59 | 65,635 | +3.02(+2.75%) |
Mar 04, 2021 | 111.81 | 112.08 | 107.80 | 109.57 | 158,634 | -2.38(-2.12%) |
Mar 03, 2021 | 112.72 | 113.49 | 111.92 | 111.94 | 112,664 | -1.14(-1.01%) |
Mar 02, 2021 | 112.42 | 114.10 | 112.42 | 113.09 | 216,880 | +0.93(+0.83%) |
Mar 01, 2021 | 110.89 | 112.69 | 110.89 | 112.15 | 599,808 | +2.89(+2.65%) |
Feb 26, 2021 | 110.57 | 110.67 | 108.45 | 109.26 | 72,739 | -1.63(-1.47%) |
Feb 25, 2021 | 113.83 | 113.84 | 110.50 | 110.89 | 50,980 | -3.12(-2.74%) |
Feb 24, 2021 | 112.72 | 114.37 | 112.63 | 114.01 | 94,820 | +1.22(+1.08%) |
Feb 23, 2021 | 111.76 | 112.99 | 110.06 | 112.79 | 852,088 | +0.38(+0.34%) |
Feb 22, 2021 | 111.30 | 112.86 | 111.30 | 112.42 | 52,461 | +0.91(+0.81%) |
Feb 19, 2021 | 109.98 | 111.93 | 109.98 | 111.51 | 37,324 | +2.43(+2.23%) |
Feb 18, 2021 | 109.82 | 109.82 | 108.66 | 109.08 | 23,001 | -1.03(-0.93%) |
Feb 17, 2021 | 110.12 | 110.49 | 109.01 | 110.11 | 61,120 | -0.34(-0.31%) |
Feb 16, 2021 | 111.01 | 111.20 | 110.34 | 110.44 | 46,966 | +0.25(+0.23%) |
Feb 12, 2021 | 109.26 | 110.29 | 109.26 | 110.19 | 25,872 | +0.71(+0.65%) |
Feb 11, 2021 | 109.53 | 109.95 | 108.45 | 109.48 | 38,032 | +0.38(+0.35%) |
Feb 10, 2021 | 110.44 | 110.44 | 108.58 | 109.11 | 55,713 | -0.60(-0.55%) |
Feb 09, 2021 | 110.73 | 110.73 | 109.31 | 109.71 | 31,854 | -0.81(-0.73%) |
Feb 08, 2021 | 110.48 | 110.89 | 110.28 | 110.52 | 65,029 | +0.98(+0.90%) |
Feb 05, 2021 | 108.73 | 109.67 | 108.45 | 109.54 | 137,314 | +1.93(+1.80%) |
Feb 04, 2021 | 107.64 | 108.12 | 106.81 | 107.61 | 713,348 | -0.43(-0.39%) |
Feb 03, 2021 | 108.07 | 108.41 | 107.66 | 108.03 | 237,450 | +0.29(+0.27%) |
Feb 02, 2021 | 107.00 | 107.98 | 106.49 | 107.74 | 41,798 | +1.41(+1.33%) |