Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 129.96 | 130.20 | 127.72 | 128.15 | 936,651 | -2.71(-2.07%) |
Apr 29, 2021 | 130.90 | 131.82 | 130.39 | 130.85 | 881,133 | +0.69(+0.53%) |
Apr 28, 2021 | 131.44 | 131.44 | 129.67 | 130.17 | 544,269 | -1.10(-0.83%) |
Apr 27, 2021 | 129.97 | 132.20 | 128.74 | 131.26 | 856,811 | +1.34(+1.03%) |
Apr 26, 2021 | 132.80 | 133.71 | 129.36 | 129.93 | 978,194 | -2.00(-1.52%) |
Apr 23, 2021 | 128.53 | 132.39 | 128.07 | 131.93 | 983,735 | +2.73(+2.11%) |
Apr 22, 2021 | 128.41 | 133.25 | 128.41 | 129.21 | 1,173,751 | +2.29(+1.80%) |
Apr 21, 2021 | 126.53 | 128.57 | 126.42 | 126.92 | 734,671 | +0.61(+0.48%) |
Apr 20, 2021 | 126.54 | 127.12 | 125.45 | 126.31 | 708,422 | +0.11(+0.08%) |
Apr 19, 2021 | 127.04 | 127.18 | 125.78 | 126.20 | 512,015 | -0.64(-0.50%) |
Apr 16, 2021 | 125.88 | 126.95 | 125.45 | 126.84 | 667,044 | +2.37(+1.90%) |
Apr 15, 2021 | 124.06 | 124.79 | 123.47 | 124.47 | 586,598 | +0.28(+0.22%) |
Apr 14, 2021 | 123.37 | 125.13 | 123.31 | 124.20 | 326,028 | +0.86(+0.70%) |
Apr 13, 2021 | 124.61 | 124.75 | 122.96 | 123.34 | 514,735 | -2.16(-1.73%) |
Apr 12, 2021 | 126.03 | 126.29 | 124.82 | 125.50 | 501,288 | -0.08(-0.06%) |
Apr 09, 2021 | 125.66 | 126.62 | 124.62 | 125.58 | 585,564 | +0.80(+0.64%) |
Apr 08, 2021 | 125.14 | 125.43 | 123.53 | 124.78 | 570,877 | -0.49(-0.39%) |
Apr 07, 2021 | 124.69 | 125.81 | 123.67 | 125.27 | 560,751 | -0.13(-0.11%) |
Apr 06, 2021 | 127.43 | 128.20 | 124.93 | 125.40 | 1,589,085 | +1.40(+1.13%) |
Apr 05, 2021 | 122.97 | 124.03 | 122.49 | 124.00 | 662,104 | +2.17(+1.78%) |
Apr 01, 2021 | 120.01 | 122.06 | 118.84 | 121.82 | 771,489 | +2.03(+1.70%) |
Mar 31, 2021 | 118.96 | 120.78 | 118.33 | 119.79 | 621,722 | +0.32(+0.26%) |
Mar 30, 2021 | 119.99 | 120.44 | 118.67 | 119.48 | 606,435 | -0.94(-0.78%) |
Mar 29, 2021 | 120.86 | 122.45 | 119.87 | 120.42 | 852,289 | -0.45(-0.37%) |
Mar 26, 2021 | 118.78 | 120.94 | 118.01 | 120.87 | 494,017 | +3.12(+2.65%) |
Mar 25, 2021 | 116.38 | 117.94 | 114.93 | 117.75 | 753,384 | +1.74(+1.50%) |
Mar 24, 2021 | 114.84 | 117.59 | 114.29 | 116.01 | 1,334,737 | +2.25(+1.98%) |
Mar 23, 2021 | 113.84 | 115.45 | 113.50 | 113.76 | 642,053 | -1.11(-0.96%) |
Mar 22, 2021 | 113.84 | 115.33 | 112.75 | 114.86 | 754,425 | +0.50(+0.44%) |
Mar 19, 2021 | 116.09 | 116.09 | 114.17 | 114.36 | 1,074,652 | -1.96(-1.69%) |
Mar 18, 2021 | 116.25 | 117.69 | 115.89 | 116.32 | 711,357 | -0.55(-0.47%) |
Mar 17, 2021 | 115.57 | 117.83 | 115.42 | 116.87 | 1,163,476 | +1.17(+1.01%) |
Mar 16, 2021 | 113.38 | 117.05 | 113.02 | 115.70 | 901,662 | +3.39(+3.02%) |
Mar 15, 2021 | 110.78 | 112.33 | 110.68 | 112.31 | 1,446,451 | +0.80(+0.72%) |
Mar 12, 2021 | 110.56 | 111.52 | 109.90 | 111.51 | 460,290 | +2.18(+1.99%) |
Mar 11, 2021 | 110.59 | 110.81 | 109.02 | 109.33 | 555,062 | -0.90(-0.82%) |
Mar 10, 2021 | 109.45 | 110.73 | 108.31 | 110.23 | 669,742 | +1.43(+1.32%) |
Mar 09, 2021 | 110.54 | 111.37 | 108.56 | 108.80 | 759,317 | -1.95(-1.76%) |
Mar 08, 2021 | 108.66 | 113.64 | 107.89 | 110.75 | 1,297,857 | +3.02(+2.81%) |
Mar 05, 2021 | 106.12 | 108.26 | 105.22 | 107.72 | 1,138,840 | +2.77(+2.64%) |
Mar 04, 2021 | 106.07 | 106.12 | 102.44 | 104.96 | 1,158,108 | -1.66(-1.56%) |
Mar 03, 2021 | 106.61 | 107.97 | 105.97 | 106.62 | 941,183 | -0.61(-0.57%) |
Mar 02, 2021 | 106.85 | 108.43 | 105.53 | 107.23 | 802,992 | +1.04(+0.98%) |
Mar 01, 2021 | 104.34 | 107.48 | 102.68 | 106.19 | 976,330 | +2.78(+2.68%) |
Feb 26, 2021 | 102.30 | 104.14 | 101.65 | 103.42 | 1,355,416 | +1.13(+1.11%) |
Feb 25, 2021 | 103.49 | 104.57 | 101.78 | 102.29 | 604,059 | -1.65(-1.59%) |
Feb 24, 2021 | 103.27 | 105.34 | 102.69 | 103.94 | 599,332 | +0.51(+0.50%) |
Feb 23, 2021 | 103.65 | 104.22 | 101.58 | 103.43 | 521,948 | -0.19(-0.18%) |
Feb 22, 2021 | 103.08 | 103.87 | 101.27 | 103.62 | 652,671 | -0.07(-0.06%) |
Feb 19, 2021 | 103.02 | 103.94 | 102.27 | 103.68 | 961,392 | +0.71(+0.69%) |
Feb 18, 2021 | 103.50 | 104.77 | 102.74 | 102.97 | 750,690 | -0.94(-0.91%) |
Feb 17, 2021 | 103.52 | 104.81 | 102.91 | 103.91 | 882,188 | -0.48(-0.46%) |
Feb 16, 2021 | 111.17 | 111.96 | 104.18 | 104.40 | 1,405,574 | -8.03(-7.14%) |
Feb 12, 2021 | 112.60 | 114.66 | 111.58 | 112.43 | 703,373 | -0.81(-0.71%) |
Feb 11, 2021 | 112.31 | 113.60 | 111.99 | 113.24 | 549,330 | +1.14(+1.02%) |
Feb 10, 2021 | 111.88 | 112.72 | 110.25 | 112.10 | 471,385 | +1.13(+1.02%) |
Feb 09, 2021 | 110.81 | 111.55 | 110.31 | 110.97 | 470,672 | -0.30(-0.27%) |
Feb 08, 2021 | 109.20 | 111.41 | 108.12 | 111.26 | 717,539 | +3.08(+2.85%) |
Feb 05, 2021 | 106.81 | 108.83 | 106.81 | 108.18 | 1,468,069 | +1.83(+1.72%) |
Feb 04, 2021 | 106.06 | 107.72 | 105.54 | 106.36 | 450,559 | +0.42(+0.39%) |
Feb 03, 2021 | 105.02 | 106.37 | 104.59 | 105.94 | 447,437 | +0.51(+0.49%) |
Feb 02, 2021 | 105.32 | 106.59 | 104.44 | 105.42 | 682,055 | +0.54(+0.52%) |