Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 116.87 | 117.87 | 116.31 | 116.62 | 1,001,660 | -0.43(-0.37%) |
Apr 29, 2021 | 116.25 | 117.19 | 115.08 | 117.05 | 836,241 | +1.85(+1.61%) |
Apr 28, 2021 | 115.00 | 115.55 | 114.05 | 115.20 | 1,032,641 | +0.51(+0.45%) |
Apr 27, 2021 | 115.17 | 115.62 | 113.70 | 114.69 | 1,260,874 | -0.90(-0.78%) |
Apr 26, 2021 | 117.57 | 117.57 | 115.38 | 115.59 | 500,034 | -1.85(-1.58%) |
Apr 23, 2021 | 116.68 | 117.61 | 116.07 | 117.44 | 565,155 | +0.73(+0.63%) |
Apr 22, 2021 | 117.28 | 117.28 | 115.70 | 116.71 | 786,345 | -0.26(-0.22%) |
Apr 21, 2021 | 116.81 | 117.45 | 116.16 | 116.97 | 537,982 | +0.64(+0.55%) |
Apr 20, 2021 | 115.17 | 116.75 | 114.95 | 116.33 | 701,905 | +0.97(+0.84%) |
Apr 19, 2021 | 115.85 | 116.62 | 114.81 | 115.36 | 1,131,764 | -0.18(-0.16%) |
Apr 16, 2021 | 115.36 | 115.76 | 114.56 | 115.55 | 1,261,242 | +0.63(+0.55%) |
Apr 15, 2021 | 114.34 | 115.40 | 113.95 | 114.92 | 1,240,579 | +1.00(+0.88%) |
Apr 14, 2021 | 112.89 | 114.29 | 112.78 | 113.92 | 1,088,719 | +0.85(+0.75%) |
Apr 13, 2021 | 112.84 | 113.21 | 112.24 | 113.07 | 1,256,538 | -0.41(-0.36%) |
Apr 12, 2021 | 112.53 | 114.41 | 112.36 | 113.47 | 1,067,109 | +0.70(+0.63%) |
Apr 09, 2021 | 111.91 | 112.89 | 111.58 | 112.77 | 729,647 | +1.31(+1.18%) |
Apr 08, 2021 | 112.24 | 112.47 | 110.83 | 111.45 | 616,983 | -0.99(-0.88%) |
Apr 07, 2021 | 112.41 | 113.09 | 111.44 | 112.45 | 793,215 | +0.47(+0.42%) |
Apr 06, 2021 | 112.96 | 113.85 | 111.76 | 111.98 | 824,281 | -0.98(-0.87%) |
Apr 05, 2021 | 113.20 | 114.00 | 111.17 | 112.96 | 1,032,996 | +0.12(+0.10%) |
Apr 01, 2021 | 113.86 | 113.92 | 110.75 | 112.84 | 1,183,036 | -1.14(-1.00%) |
Mar 31, 2021 | 114.59 | 115.38 | 113.78 | 113.98 | 1,397,028 | -0.96(-0.83%) |
Mar 30, 2021 | 114.94 | 116.37 | 114.54 | 114.94 | 869,527 | +0.01(+0.01%) |
Mar 29, 2021 | 114.06 | 115.66 | 113.70 | 114.93 | 652,222 | +0.31(+0.27%) |
Mar 26, 2021 | 113.92 | 114.74 | 113.18 | 114.62 | 731,097 | +1.34(+1.18%) |
Mar 25, 2021 | 111.39 | 113.56 | 110.16 | 113.28 | 630,623 | +1.90(+1.71%) |
Mar 24, 2021 | 109.73 | 112.81 | 109.50 | 111.38 | 1,407,034 | +1.55(+1.41%) |
Mar 23, 2021 | 111.99 | 112.31 | 109.26 | 109.83 | 866,579 | -2.49(-2.22%) |
Mar 22, 2021 | 111.86 | 112.39 | 110.24 | 112.32 | 722,494 | +0.41(+0.37%) |
Mar 19, 2021 | 111.36 | 113.07 | 111.05 | 111.91 | 2,535,950 | +0.28(+0.25%) |
Mar 18, 2021 | 109.78 | 112.66 | 109.36 | 111.63 | 923,475 | +1.57(+1.43%) |
Mar 17, 2021 | 109.57 | 110.66 | 108.80 | 110.06 | 824,757 | +1.10(+1.01%) |
Mar 16, 2021 | 109.69 | 109.80 | 107.95 | 108.95 | 973,185 | -0.97(-0.88%) |
Mar 15, 2021 | 109.22 | 110.13 | 108.21 | 109.92 | 682,938 | +0.91(+0.83%) |
Mar 12, 2021 | 106.94 | 109.46 | 106.19 | 109.01 | 1,106,073 | +2.95(+2.79%) |
Mar 11, 2021 | 106.85 | 107.57 | 104.77 | 106.06 | 1,361,288 | -1.90(-1.76%) |
Mar 10, 2021 | 105.92 | 109.64 | 105.92 | 107.96 | 1,947,601 | +1.64(+1.54%) |
Mar 09, 2021 | 104.06 | 107.29 | 103.99 | 106.32 | 1,656,456 | +2.53(+2.44%) |
Mar 08, 2021 | 101.94 | 105.38 | 101.92 | 103.79 | 1,191,134 | +2.59(+2.56%) |
Mar 05, 2021 | 100.14 | 101.80 | 98.32 | 101.20 | 1,186,661 | +1.78(+1.79%) |
Mar 04, 2021 | 99.15 | 101.22 | 98.33 | 99.43 | 857,354 | -0.34(-0.34%) |
Mar 03, 2021 | 100.53 | 101.31 | 99.74 | 99.76 | 812,689 | -0.88(-0.87%) |
Mar 02, 2021 | 99.65 | 100.75 | 99.08 | 100.64 | 769,394 | +1.04(+1.05%) |
Mar 01, 2021 | 98.39 | 100.27 | 98.39 | 99.60 | 1,199,875 | +1.88(+1.93%) |
Feb 26, 2021 | 99.40 | 99.82 | 97.23 | 97.72 | 1,380,882 | -1.57(-1.58%) |
Feb 25, 2021 | 102.20 | 103.12 | 98.99 | 99.29 | 1,074,951 | -2.27(-2.23%) |
Feb 24, 2021 | 102.46 | 103.64 | 101.08 | 101.56 | 1,039,184 | -1.23(-1.19%) |
Feb 23, 2021 | 103.07 | 104.26 | 100.88 | 102.79 | 919,752 | +0.34(+0.33%) |
Feb 22, 2021 | 101.64 | 102.93 | 100.45 | 102.45 | 758,169 | +0.24(+0.24%) |
Feb 19, 2021 | 101.96 | 102.64 | 101.37 | 102.21 | 922,003 | +0.59(+0.58%) |
Feb 18, 2021 | 101.10 | 102.07 | 100.70 | 101.62 | 754,356 | -0.05(-0.05%) |
Feb 17, 2021 | 99.16 | 102.04 | 99.13 | 101.67 | 928,940 | +1.87(+1.88%) |
Feb 16, 2021 | 101.97 | 101.97 | 99.51 | 99.79 | 836,922 | -1.75(-1.72%) |
Feb 12, 2021 | 100.16 | 101.80 | 100.03 | 101.54 | 929,565 | +0.63(+0.62%) |
Feb 11, 2021 | 102.94 | 103.03 | 100.61 | 100.91 | 1,066,990 | -1.26(-1.23%) |
Feb 10, 2021 | 104.07 | 104.07 | 101.95 | 102.17 | 1,425,449 | -1.11(-1.08%) |
Feb 09, 2021 | 103.96 | 104.64 | 102.15 | 103.28 | 963,456 | -1.02(-0.98%) |
Feb 08, 2021 | 105.47 | 106.16 | 103.54 | 104.30 | 1,149,609 | -1.15(-1.09%) |
Feb 05, 2021 | 107.87 | 107.99 | 103.91 | 105.46 | 1,905,969 | -2.14(-1.99%) |
Feb 04, 2021 | 102.04 | 108.52 | 102.04 | 107.60 | 2,055,650 | +6.14(+6.05%) |
Feb 03, 2021 | 101.12 | 101.98 | 99.41 | 101.46 | 1,393,668 | -0.09(-0.08%) |
Feb 02, 2021 | 103.93 | 105.75 | 101.47 | 101.54 | 1,290,912 | -1.22(-1.19%) |