Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 126.12 | 127.03 | 124.44 | 125.18 | 1,203,545 | -1.73(-1.37%) |
Apr 29, 2021 | 132.21 | 133.45 | 125.16 | 126.92 | 1,355,876 | -7.05(-5.26%) |
Apr 28, 2021 | 134.92 | 136.07 | 133.02 | 133.97 | 817,426 | -0.38(-0.28%) |
Apr 27, 2021 | 133.97 | 134.79 | 132.27 | 134.34 | 536,155 | +0.51(+0.38%) |
Apr 26, 2021 | 132.12 | 134.78 | 132.12 | 133.83 | 1,435,743 | +1.96(+1.48%) |
Apr 23, 2021 | 128.87 | 133.79 | 128.47 | 131.87 | 871,215 | +4.85(+3.82%) |
Apr 22, 2021 | 127.42 | 129.39 | 126.99 | 127.03 | 555,249 | -0.03(-0.02%) |
Apr 21, 2021 | 124.85 | 127.59 | 123.85 | 127.05 | 633,807 | +2.55(+2.05%) |
Apr 20, 2021 | 129.25 | 129.41 | 122.88 | 124.50 | 786,180 | -5.65(-4.34%) |
Apr 19, 2021 | 130.42 | 131.15 | 128.81 | 130.16 | 452,305 | -0.14(-0.11%) |
Apr 16, 2021 | 131.49 | 131.96 | 129.86 | 130.29 | 481,884 | +0.75(+0.58%) |
Apr 15, 2021 | 129.59 | 130.46 | 127.60 | 129.55 | 486,701 | +0.31(+0.24%) |
Apr 14, 2021 | 127.12 | 130.13 | 127.12 | 129.24 | 575,783 | +1.85(+1.45%) |
Apr 13, 2021 | 129.19 | 129.58 | 126.40 | 127.39 | 548,730 | -0.23(-0.18%) |
Apr 12, 2021 | 126.83 | 127.97 | 125.63 | 127.63 | 459,122 | +1.39(+1.10%) |
Apr 09, 2021 | 125.39 | 126.57 | 124.25 | 126.24 | 495,989 | +1.50(+1.20%) |
Apr 08, 2021 | 123.22 | 124.81 | 121.83 | 124.74 | 554,342 | +1.20(+0.97%) |
Apr 07, 2021 | 124.59 | 125.13 | 122.77 | 123.53 | 371,905 | -1.10(-0.88%) |
Apr 06, 2021 | 124.54 | 126.96 | 124.29 | 124.63 | 632,021 | -0.46(-0.37%) |
Apr 05, 2021 | 125.58 | 126.14 | 123.83 | 125.10 | 349,903 | +1.20(+0.97%) |
Apr 01, 2021 | 123.38 | 124.59 | 122.57 | 123.89 | 523,731 | +0.66(+0.54%) |
Mar 31, 2021 | 123.42 | 125.32 | 120.16 | 123.23 | 827,040 | +0.09(+0.08%) |
Mar 30, 2021 | 121.64 | 124.11 | 121.48 | 123.14 | 442,024 | +2.41(+2.00%) |
Mar 29, 2021 | 122.22 | 123.04 | 120.40 | 120.73 | 583,081 | -1.55(-1.27%) |
Mar 26, 2021 | 121.78 | 123.84 | 120.59 | 122.28 | 593,321 | +1.44(+1.19%) |
Mar 25, 2021 | 116.15 | 121.42 | 114.97 | 120.84 | 569,123 | +3.87(+3.31%) |
Mar 24, 2021 | 117.87 | 120.62 | 116.90 | 116.97 | 603,589 | +0.99(+0.86%) |
Mar 23, 2021 | 120.65 | 122.00 | 114.84 | 115.98 | 1,054,592 | -6.71(-5.47%) |
Mar 22, 2021 | 124.18 | 124.18 | 121.13 | 122.69 | 499,819 | -0.77(-0.63%) |
Mar 19, 2021 | 125.61 | 126.92 | 122.98 | 123.46 | 1,158,434 | -3.02(-2.39%) |
Mar 18, 2021 | 123.47 | 127.36 | 123.47 | 126.48 | 2,019,674 | +2.87(+2.32%) |
Mar 17, 2021 | 122.28 | 123.76 | 121.39 | 123.61 | 499,986 | +1.70(+1.39%) |
Mar 16, 2021 | 122.94 | 124.01 | 121.45 | 121.91 | 807,970 | -0.61(-0.50%) |
Mar 15, 2021 | 120.10 | 122.69 | 118.77 | 122.52 | 862,534 | +3.74(+3.15%) |
Mar 12, 2021 | 116.85 | 118.89 | 116.67 | 118.78 | 474,540 | +1.75(+1.50%) |
Mar 11, 2021 | 116.68 | 119.78 | 116.17 | 117.03 | 553,775 | +1.23(+1.06%) |
Mar 10, 2021 | 112.00 | 116.24 | 111.64 | 115.81 | 446,523 | +3.49(+3.11%) |
Mar 09, 2021 | 114.91 | 115.67 | 112.12 | 112.31 | 542,946 | -2.02(-1.76%) |
Mar 08, 2021 | 115.76 | 118.28 | 114.13 | 114.33 | 948,243 | -0.11(-0.10%) |
Mar 05, 2021 | 110.37 | 115.12 | 108.20 | 114.44 | 951,529 | +6.55(+6.07%) |
Mar 04, 2021 | 108.90 | 110.64 | 106.04 | 107.89 | 1,043,383 | -0.24(-0.22%) |
Mar 03, 2021 | 110.83 | 111.49 | 108.11 | 108.13 | 688,540 | -2.63(-2.38%) |
Mar 02, 2021 | 112.67 | 112.85 | 109.02 | 110.76 | 685,796 | -2.23(-1.97%) |
Mar 01, 2021 | 112.65 | 114.48 | 111.73 | 112.99 | 627,095 | +1.91(+1.72%) |
Feb 26, 2021 | 110.90 | 112.55 | 109.81 | 111.08 | 664,893 | +0.27(+0.25%) |
Feb 25, 2021 | 111.43 | 112.00 | 109.96 | 110.80 | 945,468 | -0.58(-0.52%) |
Feb 24, 2021 | 108.90 | 111.52 | 107.79 | 111.38 | 837,666 | +3.19(+2.95%) |
Feb 23, 2021 | 107.29 | 108.50 | 104.77 | 108.19 | 690,310 | -0.34(-0.31%) |
Feb 22, 2021 | 105.12 | 110.28 | 105.10 | 108.52 | 1,082,941 | +2.21(+2.08%) |
Feb 19, 2021 | 101.08 | 107.54 | 101.08 | 106.31 | 988,014 | +7.59(+7.69%) |
Feb 18, 2021 | 101.40 | 101.85 | 98.59 | 98.72 | 610,365 | -3.12(-3.07%) |
Feb 17, 2021 | 100.53 | 102.19 | 99.88 | 101.84 | 617,641 | +0.91(+0.90%) |
Feb 16, 2021 | 102.26 | 102.84 | 100.12 | 100.93 | 815,713 | -0.81(-0.80%) |
Feb 12, 2021 | 102.89 | 103.08 | 100.09 | 101.75 | 1,212,521 | -1.84(-1.78%) |
Feb 11, 2021 | 103.10 | 104.01 | 101.12 | 103.59 | 664,669 | +1.05(+1.03%) |
Feb 10, 2021 | 104.93 | 105.02 | 101.98 | 102.53 | 767,093 | -1.67(-1.60%) |
Feb 09, 2021 | 104.01 | 105.36 | 103.61 | 104.21 | 563,460 | -0.18(-0.17%) |
Feb 08, 2021 | 104.14 | 105.38 | 103.61 | 104.39 | 458,412 | +1.84(+1.80%) |
Feb 05, 2021 | 104.56 | 104.56 | 101.55 | 102.54 | 676,979 | -1.21(-1.16%) |
Feb 04, 2021 | 105.38 | 106.96 | 102.81 | 103.75 | 890,254 | +2.86(+2.84%) |
Feb 03, 2021 | 100.32 | 101.46 | 99.62 | 100.89 | 686,831 | +0.38(+0.38%) |
Feb 02, 2021 | 99.49 | 101.64 | 99.39 | 100.51 | 636,595 | +2.31(+2.36%) |