Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 117.41 | 117.41 | 115.94 | 116.31 | 1,531,460 | -0.98(-0.84%) |
Apr 29, 2021 | 115.14 | 117.39 | 115.14 | 117.29 | 1,162,497 | +2.31(+2.01%) |
Apr 28, 2021 | 115.97 | 116.39 | 114.77 | 114.98 | 1,744,343 | -0.45(-0.39%) |
Apr 27, 2021 | 114.93 | 115.51 | 114.73 | 115.43 | 1,482,900 | +0.50(+0.43%) |
Apr 26, 2021 | 114.89 | 115.83 | 114.74 | 114.94 | 1,675,662 | +0.23(+0.20%) |
Apr 23, 2021 | 113.83 | 114.91 | 113.46 | 114.71 | 1,288,354 | +1.27(+1.12%) |
Apr 22, 2021 | 113.06 | 113.84 | 112.76 | 113.43 | 1,264,255 | -0.22(-0.19%) |
Apr 21, 2021 | 113.04 | 113.97 | 113.00 | 113.65 | 1,125,923 | +0.95(+0.84%) |
Apr 20, 2021 | 112.55 | 113.35 | 112.14 | 112.71 | 1,917,802 | +0.03(+0.02%) |
Apr 19, 2021 | 112.40 | 112.79 | 111.30 | 112.68 | 1,275,089 | +0.59(+0.52%) |
Apr 16, 2021 | 111.91 | 112.56 | 111.68 | 112.09 | 2,023,560 | +0.56(+0.50%) |
Apr 15, 2021 | 110.43 | 111.57 | 109.87 | 111.53 | 1,954,441 | +1.07(+0.97%) |
Apr 14, 2021 | 109.49 | 110.51 | 109.27 | 110.46 | 1,834,829 | +1.13(+1.03%) |
Apr 13, 2021 | 108.73 | 110.00 | 108.51 | 109.33 | 1,876,252 | -0.16(-0.14%) |
Apr 12, 2021 | 107.81 | 109.73 | 107.71 | 109.49 | 2,064,798 | +2.07(+1.93%) |
Apr 09, 2021 | 107.96 | 108.42 | 107.00 | 107.42 | 1,777,728 | +0.05(+0.04%) |
Apr 08, 2021 | 106.41 | 107.66 | 106.29 | 107.37 | 1,652,670 | +0.61(+0.58%) |
Apr 07, 2021 | 108.07 | 108.10 | 106.13 | 106.75 | 2,062,188 | -1.33(-1.23%) |
Apr 06, 2021 | 108.04 | 108.52 | 107.44 | 108.08 | 1,568,703 | +0.31(+0.29%) |
Apr 05, 2021 | 107.13 | 107.88 | 106.91 | 107.77 | 1,380,883 | +1.34(+1.26%) |
Apr 01, 2021 | 105.11 | 106.69 | 104.92 | 106.43 | 2,499,634 | +1.04(+0.98%) |
Mar 31, 2021 | 106.97 | 107.41 | 105.31 | 105.40 | 2,301,849 | -2.03(-1.89%) |
Mar 30, 2021 | 107.78 | 108.29 | 107.13 | 107.42 | 1,669,836 | +0.28(+0.27%) |
Mar 29, 2021 | 106.45 | 107.56 | 106.15 | 107.14 | 2,886,873 | +0.71(+0.66%) |
Mar 26, 2021 | 105.44 | 106.54 | 105.10 | 106.43 | 1,590,983 | +1.21(+1.15%) |
Mar 25, 2021 | 104.29 | 105.29 | 103.52 | 105.22 | 1,701,434 | +1.71(+1.65%) |
Mar 24, 2021 | 103.17 | 104.18 | 102.89 | 103.52 | 2,891,912 | +0.91(+0.88%) |
Mar 23, 2021 | 102.53 | 103.51 | 102.25 | 102.61 | 1,964,232 | -0.35(-0.34%) |
Mar 22, 2021 | 102.88 | 103.52 | 101.94 | 102.96 | 2,959,089 | -0.92(-0.88%) |
Mar 19, 2021 | 105.78 | 106.28 | 103.67 | 103.87 | 9,545,903 | -2.57(-2.41%) |
Mar 18, 2021 | 106.86 | 108.06 | 105.97 | 106.44 | 3,326,516 | +0.18(+0.17%) |
Mar 17, 2021 | 106.88 | 106.88 | 105.13 | 106.26 | 2,376,341 | +0.00(+0.00%) |
Mar 16, 2021 | 106.96 | 107.33 | 105.53 | 106.26 | 4,097,430 | -1.31(-1.22%) |
Mar 15, 2021 | 106.11 | 107.60 | 106.04 | 107.57 | 2,300,588 | +1.40(+1.32%) |
Mar 12, 2021 | 105.49 | 106.24 | 105.16 | 106.17 | 1,851,532 | +1.82(+1.74%) |
Mar 11, 2021 | 103.64 | 105.42 | 103.45 | 104.35 | 2,540,178 | +0.05(+0.04%) |
Mar 10, 2021 | 102.26 | 104.34 | 101.73 | 104.31 | 3,501,788 | +1.94(+1.90%) |
Mar 09, 2021 | 103.03 | 103.49 | 101.86 | 102.36 | 2,477,647 | -1.55(-1.49%) |
Mar 08, 2021 | 103.40 | 107.03 | 102.86 | 103.91 | 3,239,258 | +1.52(+1.49%) |
Mar 05, 2021 | 101.27 | 103.04 | 100.44 | 102.39 | 2,352,898 | +2.08(+2.08%) |
Mar 04, 2021 | 102.30 | 103.12 | 99.01 | 100.31 | 2,442,332 | -1.75(-1.72%) |
Mar 03, 2021 | 100.84 | 103.36 | 100.46 | 102.06 | 2,230,223 | +1.45(+1.44%) |
Mar 02, 2021 | 100.00 | 101.35 | 99.26 | 100.61 | 1,468,620 | +0.70(+0.70%) |
Mar 01, 2021 | 98.02 | 100.73 | 97.88 | 99.91 | 2,007,248 | +2.84(+2.93%) |
Feb 26, 2021 | 98.83 | 99.36 | 97.05 | 97.07 | 3,070,276 | -2.03(-2.05%) |
Feb 25, 2021 | 99.25 | 100.52 | 99.06 | 99.10 | 2,071,952 | +0.43(+0.43%) |
Feb 24, 2021 | 98.03 | 99.56 | 97.93 | 98.67 | 1,733,849 | +0.32(+0.32%) |
Feb 23, 2021 | 96.87 | 98.83 | 95.92 | 98.35 | 2,772,538 | +2.46(+2.56%) |
Feb 22, 2021 | 94.03 | 96.75 | 93.40 | 95.89 | 2,435,659 | +1.69(+1.80%) |
Feb 19, 2021 | 95.79 | 95.79 | 94.06 | 94.20 | 2,827,351 | -1.48(-1.55%) |
Feb 18, 2021 | 95.33 | 96.07 | 94.84 | 95.68 | 1,857,023 | +0.20(+0.21%) |
Feb 17, 2021 | 93.72 | 95.69 | 93.38 | 95.48 | 2,496,522 | +1.50(+1.60%) |
Feb 16, 2021 | 95.61 | 95.61 | 93.87 | 93.98 | 2,289,901 | -1.11(-1.17%) |
Feb 12, 2021 | 94.81 | 95.72 | 94.27 | 95.09 | 1,320,931 | -0.05(-0.05%) |
Feb 11, 2021 | 95.61 | 96.17 | 94.11 | 95.14 | 2,218,308 | -1.02(-1.06%) |
Feb 10, 2021 | 97.98 | 98.20 | 95.95 | 96.16 | 2,063,766 | -2.08(-2.11%) |
Feb 09, 2021 | 97.87 | 98.79 | 97.68 | 98.23 | 1,157,140 | +0.46(+0.47%) |
Feb 08, 2021 | 97.43 | 97.85 | 96.47 | 97.78 | 2,096,722 | +0.42(+0.43%) |
Feb 05, 2021 | 97.49 | 98.23 | 96.98 | 97.36 | 1,913,857 | -0.19(-0.20%) |
Feb 04, 2021 | 99.12 | 99.84 | 96.58 | 97.55 | 3,038,720 | -1.70(-1.72%) |
Feb 03, 2021 | 100.06 | 100.93 | 98.71 | 99.25 | 1,867,744 | -1.63(-1.62%) |
Feb 02, 2021 | 100.46 | 101.77 | 99.75 | 100.88 | 2,259,157 | +1.89(+1.91%) |