Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 126.02 | 126.69 | 124.62 | 125.20 | 76,100 | -1.84(-1.45%) |
Apr 29, 2021 | 130.00 | 130.00 | 125.46 | 127.04 | 80,859 | -1.55(-1.21%) |
Apr 28, 2021 | 127.32 | 128.78 | 126.17 | 128.59 | 88,135 | +1.37(+1.08%) |
Apr 27, 2021 | 127.40 | 128.27 | 126.88 | 127.22 | 122,509 | +0.05(+0.04%) |
Apr 26, 2021 | 126.91 | 127.50 | 126.38 | 127.17 | 243,718 | +0.47(+0.37%) |
Apr 23, 2021 | 124.60 | 126.84 | 124.50 | 126.70 | 164,800 | +2.48(+2.00%) |
Apr 22, 2021 | 123.91 | 126.39 | 123.17 | 124.22 | 156,568 | +0.21(+0.17%) |
Apr 21, 2021 | 121.61 | 124.05 | 120.16 | 124.01 | 176,850 | +1.78(+1.46%) |
Apr 20, 2021 | 126.20 | 126.20 | 120.93 | 122.23 | 348,877 | -4.17(-3.30%) |
Apr 19, 2021 | 128.25 | 128.44 | 125.71 | 126.40 | 413,187 | -2.26(-1.76%) |
Apr 16, 2021 | 129.48 | 129.48 | 126.92 | 128.66 | 72,600 | -0.64(-0.49%) |
Apr 15, 2021 | 129.43 | 129.96 | 127.84 | 129.30 | 70,254 | +0.77(+0.60%) |
Apr 14, 2021 | 129.39 | 130.88 | 128.29 | 128.53 | 90,202 | -0.63(-0.49%) |
Apr 13, 2021 | 127.64 | 129.68 | 127.32 | 129.16 | 160,353 | +2.05(+1.61%) |
Apr 12, 2021 | 127.72 | 128.37 | 125.56 | 127.11 | 218,074 | -1.22(-0.95%) |
Apr 09, 2021 | 127.73 | 128.33 | 126.67 | 128.33 | 239,500 | +0.73(+0.57%) |
Apr 08, 2021 | 126.53 | 127.72 | 126.06 | 127.60 | 220,616 | +1.90(+1.51%) |
Apr 07, 2021 | 127.37 | 127.41 | 125.40 | 125.70 | 87,556 | -1.61(-1.26%) |
Apr 06, 2021 | 125.72 | 128.31 | 125.72 | 127.31 | 290,182 | +1.28(+1.02%) |
Apr 05, 2021 | 127.77 | 127.93 | 124.60 | 126.03 | 138,037 | -0.43(-0.34%) |
Apr 01, 2021 | 126.19 | 127.19 | 125.27 | 126.46 | 314,200 | +2.28(+1.84%) |
Mar 31, 2021 | 123.00 | 124.61 | 122.92 | 124.18 | 129,007 | +2.80(+2.31%) |
Mar 30, 2021 | 119.75 | 121.80 | 118.70 | 121.38 | 275,573 | +1.49(+1.24%) |
Mar 29, 2021 | 122.90 | 123.54 | 119.32 | 119.89 | 240,465 | -3.10(-2.52%) |
Mar 26, 2021 | 121.60 | 123.27 | 119.18 | 122.99 | 93,200 | +1.68(+1.38%) |
Mar 25, 2021 | 117.86 | 121.82 | 117.01 | 121.31 | 315,081 | +1.91(+1.60%) |
Mar 24, 2021 | 126.89 | 127.14 | 119.29 | 119.40 | 305,091 | -7.07(-5.59%) |
Mar 23, 2021 | 129.79 | 130.33 | 125.94 | 126.47 | 154,486 | -3.37(-2.60%) |
Mar 22, 2021 | 132.06 | 132.26 | 129.60 | 129.84 | 199,247 | -1.61(-1.22%) |
Mar 19, 2021 | 130.51 | 132.61 | 129.12 | 131.45 | 161,500 | +1.09(+0.84%) |
Mar 18, 2021 | 134.90 | 134.95 | 129.69 | 130.36 | 156,247 | -5.15(-3.80%) |
Mar 17, 2021 | 131.70 | 136.67 | 131.09 | 135.51 | 240,768 | +1.85(+1.38%) |
Mar 16, 2021 | 136.80 | 136.80 | 132.21 | 133.66 | 139,410 | -2.36(-1.74%) |
Mar 15, 2021 | 133.82 | 136.12 | 132.96 | 136.02 | 178,500 | +2.92(+2.19%) |
Mar 12, 2021 | 130.32 | 133.12 | 129.21 | 133.10 | 135,500 | +0.92(+0.70%) |
Mar 11, 2021 | 129.99 | 132.34 | 129.54 | 132.18 | 176,161 | +5.26(+4.14%) |
Mar 10, 2021 | 128.99 | 130.13 | 125.95 | 126.92 | 215,164 | +0.41(+0.32%) |
Mar 09, 2021 | 124.11 | 127.58 | 124.11 | 126.51 | 276,625 | +3.93(+3.21%) |
Mar 08, 2021 | 125.84 | 128.07 | 122.18 | 122.58 | 683,287 | -3.29(-2.61%) |
Mar 05, 2021 | 125.36 | 126.29 | 116.82 | 125.87 | 507,000 | +1.52(+1.22%) |
Mar 04, 2021 | 128.87 | 130.08 | 121.06 | 124.35 | 717,334 | -5.90(-4.53%) |
Mar 03, 2021 | 134.17 | 134.78 | 129.53 | 130.25 | 252,612 | -4.09(-3.04%) |
Mar 02, 2021 | 136.60 | 137.25 | 134.18 | 134.34 | 293,077 | -2.01(-1.47%) |
Mar 01, 2021 | 133.13 | 136.41 | 132.40 | 136.35 | 303,721 | +5.76(+4.41%) |
Feb 26, 2021 | 127.38 | 131.60 | 124.90 | 130.59 | 451,200 | +4.41(+3.50%) |
Feb 25, 2021 | 132.51 | 134.95 | 125.36 | 126.18 | 306,890 | -4.94(-3.77%) |
Feb 24, 2021 | 130.30 | 132.04 | 128.38 | 131.12 | 240,642 | +0.14(+0.11%) |
Feb 23, 2021 | 129.49 | 131.49 | 122.93 | 130.98 | 556,779 | -3.21(-2.39%) |
Feb 22, 2021 | 136.11 | 136.37 | 133.77 | 134.19 | 223,627 | -3.56(-2.58%) |
Feb 19, 2021 | 135.89 | 138.80 | 135.89 | 137.75 | 174,400 | +2.27(+1.68%) |
Feb 18, 2021 | 134.45 | 135.93 | 132.55 | 135.48 | 195,642 | -1.66(-1.21%) |
Feb 17, 2021 | 138.17 | 138.18 | 134.09 | 137.14 | 248,281 | -1.90(-1.37%) |
Feb 16, 2021 | 140.36 | 141.00 | 137.36 | 139.04 | 242,630 | -0.09(-0.06%) |
Feb 12, 2021 | 137.62 | 139.64 | 136.85 | 139.13 | 147,400 | +1.38(+1.00%) |
Feb 11, 2021 | 137.16 | 139.37 | 136.22 | 137.75 | 209,496 | +1.57(+1.15%) |
Feb 10, 2021 | 136.97 | 137.74 | 133.56 | 136.18 | 276,625 | +0.55(+0.41%) |
Feb 09, 2021 | 134.93 | 136.58 | 134.60 | 135.63 | 195,033 | +0.85(+0.63%) |
Feb 08, 2021 | 134.91 | 135.82 | 133.76 | 134.78 | 177,275 | +1.31(+0.98%) |
Feb 05, 2021 | 133.23 | 133.93 | 132.53 | 133.47 | 167,500 | +0.90(+0.68%) |
Feb 04, 2021 | 131.36 | 132.63 | 130.20 | 132.57 | 237,863 | +2.47(+1.90%) |
Feb 03, 2021 | 128.34 | 131.07 | 128.31 | 130.10 | 257,610 | +3.00(+2.36%) |
Feb 02, 2021 | 127.87 | 127.99 | 126.24 | 127.10 | 288,960 | +1.37(+1.09%) |
Feb 01, 2021 | 124.99 | 125.99 | 122.83 | 125.73 | 265,747 | +1.77(+1.43%) |
Jan 29, 2021 | 125.51 | 126.96 | 122.79 | 123.96 | 215,900 | -2.17(-1.72%) |
Jan 28, 2021 | 127.68 | 128.51 | 124.78 | 126.13 | 197,610 | -0.85(-0.67%) |
Jan 27, 2021 | 126.97 | 129.50 | 125.16 | 126.98 | 252,733 | -1.95(-1.51%) |
Jan 26, 2021 | 128.61 | 129.52 | 127.66 | 128.93 | 263,996 | +0.82(+0.64%) |
Jan 25, 2021 | 128.05 | 130.14 | 125.14 | 128.11 | 243,479 | +0.75(+0.59%) |
Jan 22, 2021 | 125.19 | 127.50 | 125.00 | 127.36 | 171,800 | +1.50(+1.19%) |
Jan 21, 2021 | 125.58 | 126.22 | 124.86 | 125.86 | 196,210 | +0.93(+0.74%) |
Jan 20, 2021 | 125.42 | 126.69 | 123.69 | 124.93 | 226,355 | +0.67(+0.54%) |
Jan 19, 2021 | 123.65 | 124.43 | 122.35 | 124.26 | 321,061 | +1.65(+1.35%) |
Jan 15, 2021 | 125.27 | 125.50 | 121.25 | 122.61 | 310,400 | -3.61(-2.86%) |
Jan 14, 2021 | 124.01 | 126.69 | 124.00 | 126.22 | 259,543 | +2.66(+2.15%) |
Jan 13, 2021 | 123.50 | 124.29 | 122.57 | 123.56 | 181,964 | +0.00(+0.00%) |
Jan 12, 2021 | 119.51 | 123.70 | 119.51 | 123.56 | 502,207 | +4.36(+3.66%) |
Jan 11, 2021 | 118.02 | 119.81 | 116.78 | 119.20 | 246,632 | -0.45(-0.38%) |
Jan 08, 2021 | 119.14 | 120.61 | 118.22 | 119.65 | 356,600 | +1.20(+1.01%) |
Jan 07, 2021 | 117.77 | 118.67 | 117.34 | 118.45 | 217,279 | +2.01(+1.73%) |
Jan 06, 2021 | 115.59 | 118.45 | 115.25 | 116.44 | 390,508 | -0.50(-0.43%) |
Jan 05, 2021 | 112.83 | 116.94 | 112.83 | 116.94 | 509,265 | +3.88(+3.43%) |
Jan 04, 2021 | 115.19 | 115.44 | 111.50 | 113.06 | 436,431 | -1.26(-1.10%) |
Dec 31, 2020 | 114.32 | 114.32 | 114.32 | 186,172 | -1.71(-1.47%) | |
Dec 30, 2020 | 115.07 | 116.61 | 114.76 | 116.03 | 186,172 | +1.47(+1.28%) |
Dec 29, 2020 | 115.46 | 115.63 | 112.80 | 114.56 | 239,365 | +0.46(+0.41%) |
Dec 28, 2020 | 116.52 | 116.70 | 113.28 | 114.10 | 342,270 | -1.60(-1.39%) |
Dec 24, 2020 | 115.88 | 116.36 | 115.18 | 115.70 | 103,506 | +0.03(+0.03%) |
Dec 23, 2020 | 117.42 | 117.43 | 115.64 | 115.67 | 209,493 | -1.39(-1.18%) |
Dec 22, 2020 | 116.25 | 117.31 | 115.65 | 117.06 | 268,077 | +2.01(+1.75%) |
Dec 21, 2020 | 113.04 | 115.43 | 112.78 | 115.05 | 283,413 | +0.18(+0.15%) |
Dec 18, 2020 | 114.84 | 114.92 | 113.87 | 114.87 | 238,550 | +0.15(+0.13%) |
Dec 17, 2020 | 113.02 | 114.75 | 112.78 | 114.72 | 651,901 | +2.31(+2.06%) |
Dec 16, 2020 | 110.81 | 112.55 | 110.15 | 112.41 | 233,349 | +1.90(+1.72%) |
Dec 15, 2020 | 108.51 | 110.52 | 108.24 | 110.51 | 193,223 | +2.68(+2.49%) |
Dec 14, 2020 | 107.84 | 109.20 | 107.69 | 107.83 | 149,807 | +0.72(+0.67%) |
Dec 11, 2020 | 107.19 | 107.98 | 105.76 | 107.10 | 106,538 | -0.32(-0.29%) |
Dec 10, 2020 | 105.39 | 107.59 | 104.65 | 107.42 | 168,140 | +1.50(+1.42%) |
Dec 09, 2020 | 107.19 | 109.00 | 105.12 | 105.92 | 278,350 | -0.81(-0.76%) |
Dec 08, 2020 | 105.84 | 106.91 | 105.75 | 106.73 | 207,554 | +1.80(+1.72%) |
Dec 07, 2020 | 105.00 | 105.95 | 104.79 | 104.93 | 157,621 | -0.06(-0.06%) |
Dec 04, 2020 | 103.89 | 105.00 | 103.60 | 104.99 | 136,155 | +1.35(+1.30%) |
Dec 03, 2020 | 104.31 | 104.76 | 103.58 | 103.64 | 141,321 | -0.71(-0.68%) |
Dec 02, 2020 | 103.41 | 104.53 | 101.84 | 104.35 | 143,675 | +0.17(+0.16%) |
Dec 01, 2020 | 105.40 | 105.41 | 103.70 | 104.18 | 147,285 | -0.34(-0.32%) |
Nov 30, 2020 | 105.36 | 105.49 | 101.96 | 104.52 | 404,595 | -1.10(-1.04%) |
Nov 27, 2020 | 104.42 | 105.62 | 104.25 | 105.62 | 152,732 | +2.06(+1.99%) |
Nov 25, 2020 | 101.85 | 103.82 | 101.43 | 103.56 | 172,039 | +1.56(+1.53%) |
Nov 24, 2020 | 102.08 | 102.30 | 100.98 | 102.00 | 251,407 | +0.67(+0.66%) |
Nov 23, 2020 | 99.04 | 101.80 | 99.04 | 101.33 | 344,749 | +2.87(+2.91%) |
Nov 20, 2020 | 97.68 | 98.94 | 97.68 | 98.46 | 180,327 | +0.83(+0.85%) |
Nov 19, 2020 | 95.96 | 97.65 | 95.94 | 97.63 | 98,575 | +1.68(+1.75%) |
Nov 18, 2020 | 96.26 | 97.42 | 95.78 | 95.94 | 110,147 | -0.38(-0.39%) |
Nov 17, 2020 | 95.67 | 96.60 | 94.84 | 96.32 | 124,921 | +0.45(+0.46%) |
Nov 16, 2020 | 95.99 | 96.45 | 95.35 | 95.87 | 258,821 | +0.03(+0.03%) |
Nov 13, 2020 | 95.39 | 95.96 | 94.68 | 95.84 | 95,723 | +1.21(+1.28%) |
Nov 12, 2020 | 95.50 | 95.96 | 94.21 | 94.64 | 181,490 | -1.27(-1.32%) |
Nov 11, 2020 | 93.86 | 96.03 | 93.71 | 95.90 | 173,004 | +2.95(+3.17%) |
Nov 10, 2020 | 94.41 | 94.45 | 90.92 | 92.96 | 504,086 | -2.89(-3.01%) |
Nov 09, 2020 | 98.88 | 98.88 | 95.65 | 95.84 | 468,330 | -4.04(-4.04%) |
Nov 06, 2020 | 98.86 | 99.98 | 97.81 | 99.88 | 205,799 | +0.74(+0.75%) |
Nov 05, 2020 | 96.26 | 99.33 | 96.26 | 99.14 | 496,441 | +4.84(+5.13%) |
Nov 04, 2020 | 93.80 | 94.73 | 93.02 | 94.30 | 511,411 | +2.93(+3.20%) |
Nov 03, 2020 | 90.04 | 91.81 | 89.15 | 91.37 | 185,659 | +2.01(+2.25%) |
Nov 02, 2020 | 88.88 | 89.95 | 88.16 | 89.36 | 294,906 | +1.57(+1.79%) |
Oct 30, 2020 | 91.10 | 91.76 | 87.13 | 87.79 | 343,875 | -4.23(-4.60%) |
Oct 29, 2020 | 93.95 | 94.12 | 91.86 | 92.03 | 205,570 | -1.51(-1.62%) |
Oct 28, 2020 | 93.35 | 94.36 | 92.36 | 93.54 | 293,174 | -1.46(-1.54%) |
Oct 27, 2020 | 94.48 | 95.40 | 94.10 | 95.00 | 258,717 | +0.92(+0.98%) |
Oct 26, 2020 | 94.99 | 95.88 | 92.40 | 94.08 | 241,532 | -1.66(-1.74%) |
Oct 23, 2020 | 94.66 | 95.76 | 94.05 | 95.75 | 133,224 | +1.05(+1.11%) |
Oct 22, 2020 | 93.57 | 94.89 | 92.84 | 94.70 | 170,467 | +1.00(+1.07%) |
Oct 21, 2020 | 95.88 | 96.02 | 93.43 | 93.70 | 143,253 | -1.85(-1.94%) |