Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 117.05 | 117.27 | 116.45 | 117.20 | 130,322 | +0.38(+0.33%) |
Apr 29, 2021 | 115.87 | 116.84 | 115.47 | 116.82 | 123,819 | -0.56(-0.47%) |
Apr 28, 2021 | 117.11 | 117.44 | 116.64 | 117.37 | 99,584 | +0.17(+0.15%) |
Apr 27, 2021 | 118.27 | 118.42 | 117.07 | 117.20 | 343,675 | -1.36(-1.15%) |
Apr 26, 2021 | 118.83 | 119.20 | 118.50 | 118.56 | 259,431 | -0.12(-0.10%) |
Apr 23, 2021 | 119.20 | 119.24 | 118.19 | 118.68 | 308,981 | -0.47(-0.40%) |
Apr 22, 2021 | 118.75 | 119.15 | 117.84 | 119.15 | 217,505 | +0.77(+0.65%) |
Apr 21, 2021 | 118.14 | 118.56 | 117.69 | 118.39 | 149,027 | +0.37(+0.32%) |
Apr 20, 2021 | 117.01 | 118.42 | 117.01 | 118.01 | 108,734 | +0.62(+0.53%) |
Apr 19, 2021 | 117.35 | 117.88 | 117.06 | 117.39 | 235,809 | -0.47(-0.40%) |
Apr 16, 2021 | 117.65 | 118.36 | 117.38 | 117.86 | 125,938 | -1.10(-0.93%) |
Apr 15, 2021 | 118.03 | 119.72 | 118.00 | 118.96 | 132,944 | +2.59(+2.23%) |
Apr 14, 2021 | 116.51 | 116.68 | 115.91 | 116.37 | 93,411 | -0.47(-0.40%) |
Apr 13, 2021 | 115.64 | 116.87 | 115.59 | 116.84 | 93,380 | +1.02(+0.88%) |
Apr 12, 2021 | 115.83 | 116.00 | 115.53 | 115.81 | 120,731 | +0.00(+0.00%) |
Apr 09, 2021 | 115.97 | 116.69 | 115.45 | 115.81 | 130,322 | -0.51(-0.44%) |
Apr 08, 2021 | 115.71 | 116.41 | 115.59 | 116.33 | 192,812 | +1.09(+0.95%) |
Apr 07, 2021 | 115.71 | 116.43 | 115.17 | 115.23 | 505,974 | -1.08(-0.93%) |
Apr 06, 2021 | 115.67 | 116.52 | 115.36 | 116.31 | 158,706 | +0.99(+0.86%) |
Apr 05, 2021 | 115.10 | 115.33 | 114.23 | 115.32 | 320,812 | -0.70(-0.61%) |
Apr 01, 2021 | 114.87 | 116.23 | 114.67 | 116.02 | 1,814,649 | +2.10(+1.85%) |
Mar 31, 2021 | 114.42 | 114.76 | 113.00 | 113.92 | 152,647 | -0.38(-0.33%) |
Mar 30, 2021 | 113.31 | 114.62 | 112.92 | 114.30 | 149,635 | +0.86(+0.76%) |
Mar 29, 2021 | 114.93 | 114.95 | 112.90 | 113.44 | 402,426 | -1.40(-1.22%) |
Mar 26, 2021 | 114.37 | 115.38 | 114.19 | 114.84 | 123,394 | -0.47(-0.41%) |
Mar 25, 2021 | 116.80 | 117.02 | 115.19 | 115.31 | 337,994 | -1.32(-1.13%) |
Mar 24, 2021 | 115.36 | 116.63 | 115.14 | 116.62 | 282,622 | +1.20(+1.04%) |
Mar 23, 2021 | 114.56 | 115.64 | 114.18 | 115.43 | 385,760 | +1.23(+1.07%) |
Mar 22, 2021 | 113.61 | 114.36 | 113.26 | 114.20 | 280,548 | +1.72(+1.53%) |
Mar 19, 2021 | 111.73 | 112.55 | 111.50 | 112.48 | 708,084 | +0.95(+0.85%) |
Mar 18, 2021 | 110.72 | 112.07 | 110.72 | 111.52 | 814,035 | -1.38(-1.22%) |
Mar 17, 2021 | 112.73 | 113.18 | 111.65 | 112.90 | 781,673 | -1.28(-1.12%) |
Mar 16, 2021 | 114.77 | 114.95 | 113.34 | 114.18 | 106,349 | -0.47(-0.41%) |
Mar 15, 2021 | 114.25 | 114.97 | 114.21 | 114.66 | 119,981 | +0.92(+0.81%) |
Mar 12, 2021 | 114.27 | 114.33 | 113.34 | 113.74 | 276,865 | -3.37(-2.88%) |
Mar 11, 2021 | 117.36 | 117.56 | 116.64 | 117.11 | 101,176 | -1.26(-1.07%) |
Mar 10, 2021 | 118.32 | 118.46 | 117.71 | 118.37 | 129,595 | +0.06(+0.05%) |
Mar 09, 2021 | 117.81 | 118.30 | 117.36 | 118.30 | 130,043 | +2.04(+1.76%) |
Mar 08, 2021 | 117.20 | 117.43 | 116.18 | 116.26 | 199,344 | -1.06(-0.91%) |
Mar 05, 2021 | 116.40 | 117.85 | 116.31 | 117.32 | 207,566 | +0.50(+0.43%) |
Mar 04, 2021 | 118.01 | 118.20 | 116.18 | 116.83 | 252,147 | -1.17(-0.99%) |
Mar 03, 2021 | 117.62 | 118.49 | 116.89 | 118.00 | 144,687 | -1.25(-1.05%) |
Mar 02, 2021 | 118.64 | 119.35 | 118.59 | 119.25 | 141,923 | +0.02(+0.02%) |
Mar 01, 2021 | 118.83 | 119.65 | 118.23 | 119.23 | 145,682 | -2.31(-1.90%) |
Feb 26, 2021 | 118.91 | 121.97 | 117.74 | 121.54 | 206,024 | +5.43(+4.67%) |
Feb 25, 2021 | 117.20 | 117.75 | 113.71 | 116.11 | 489,817 | -2.70(-2.27%) |
Feb 24, 2021 | 117.09 | 119.08 | 116.88 | 118.80 | 288,718 | -1.02(-0.85%) |
Feb 23, 2021 | 119.72 | 120.70 | 119.31 | 119.82 | 220,848 | -0.54(-0.45%) |
Feb 22, 2021 | 121.44 | 122.23 | 119.92 | 120.36 | 303,601 | -1.39(-1.14%) |
Feb 19, 2021 | 122.59 | 122.90 | 121.35 | 121.74 | 218,033 | -2.22(-1.79%) |
Feb 18, 2021 | 123.40 | 124.35 | 123.01 | 123.97 | 124,814 | -0.52(-0.42%) |
Feb 17, 2021 | 124.83 | 125.32 | 123.44 | 124.49 | 173,764 | +1.01(+0.82%) |
Feb 16, 2021 | 123.83 | 124.30 | 123.35 | 123.48 | 293,704 | -2.48(-1.97%) |
Feb 12, 2021 | 126.74 | 127.07 | 125.86 | 125.96 | 285,679 | -2.15(-1.68%) |
Feb 11, 2021 | 128.94 | 129.08 | 127.89 | 128.11 | 173,817 | -1.05(-0.82%) |
Feb 10, 2021 | 128.50 | 129.16 | 128.42 | 129.16 | 220,237 | +1.21(+0.94%) |
Feb 09, 2021 | 128.52 | 128.99 | 127.89 | 127.95 | 214,871 | -0.07(-0.06%) |
Feb 08, 2021 | 127.52 | 128.65 | 127.22 | 128.03 | 193,789 | +0.79(+0.62%) |
Feb 05, 2021 | 128.41 | 129.03 | 127.10 | 127.24 | 1,198,907 | -1.53(-1.19%) |
Feb 04, 2021 | 128.60 | 128.98 | 128.23 | 128.77 | 151,973 | -0.22(-0.17%) |
Feb 03, 2021 | 130.19 | 130.48 | 128.99 | 128.99 | 206,544 | -1.89(-1.44%) |
Feb 02, 2021 | 130.63 | 130.91 | 130.31 | 130.88 | 155,660 | -1.06(-0.80%) |