Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 118.27 | 118.96 | 117.19 | 117.54 | 44,907,484 | -1.96(-1.64%) |
Apr 29, 2021 | 119.33 | 120.07 | 118.56 | 119.50 | 41,235,412 | +1.68(+1.43%) |
Apr 28, 2021 | 119.49 | 121.43 | 117.53 | 117.82 | 81,187,112 | +3.40(+2.97%) |
Apr 27, 2021 | 115.75 | 115.79 | 114.18 | 114.42 | 44,359,372 | -0.95(-0.82%) |
Apr 26, 2021 | 115.09 | 116.09 | 114.73 | 115.36 | 32,060,754 | +0.50(+0.43%) |
Apr 23, 2021 | 113.22 | 115.17 | 112.93 | 114.86 | 29,143,410 | +2.37(+2.10%) |
Apr 22, 2021 | 113.64 | 114.31 | 111.89 | 112.50 | 24,170,850 | -1.29(-1.13%) |
Apr 21, 2021 | 113.47 | 113.87 | 112.11 | 113.79 | 23,218,238 | -0.03(-0.03%) |
Apr 20, 2021 | 114.74 | 114.82 | 112.73 | 113.82 | 22,305,652 | -0.54(-0.47%) |
Apr 19, 2021 | 113.38 | 115.07 | 113.38 | 114.36 | 30,298,494 | +0.35(+0.31%) |
Apr 16, 2021 | 114.33 | 114.58 | 113.42 | 114.01 | 26,312,164 | -0.12(-0.11%) |
Apr 15, 2021 | 112.97 | 114.67 | 112.43 | 114.13 | 29,203,640 | +2.17(+1.93%) |
Apr 14, 2021 | 113.24 | 113.24 | 111.67 | 111.97 | 21,017,754 | -0.62(-0.56%) |
Apr 13, 2021 | 112.42 | 113.04 | 112.02 | 112.59 | 25,705,950 | +0.49(+0.44%) |
Apr 12, 2021 | 112.58 | 112.72 | 111.26 | 112.10 | 25,049,476 | -1.30(-1.15%) |
Apr 09, 2021 | 112.14 | 113.57 | 111.73 | 113.40 | 26,174,006 | +1.01(+0.90%) |
Apr 08, 2021 | 113.07 | 113.46 | 112.02 | 112.39 | 28,690,070 | +0.57(+0.51%) |
Apr 07, 2021 | 110.53 | 112.10 | 110.53 | 111.82 | 24,136,550 | +1.49(+1.35%) |
Apr 06, 2021 | 110.42 | 111.27 | 109.96 | 110.34 | 35,271,216 | -0.48(-0.44%) |
Apr 05, 2021 | 107.23 | 111.32 | 107.14 | 110.82 | 48,534,280 | +4.45(+4.19%) |
Apr 01, 2021 | 104.49 | 106.67 | 104.45 | 106.37 | 39,925,772 | +3.36(+3.26%) |
Mar 31, 2021 | 102.60 | 104.19 | 102.23 | 103.01 | 42,607,424 | +0.80(+0.78%) |
Mar 30, 2021 | 102.53 | 103.02 | 101.69 | 102.21 | 27,343,646 | +0.03(+0.03%) |
Mar 29, 2021 | 100.99 | 102.34 | 100.16 | 102.17 | 26,510,952 | +1.05(+1.04%) |
Mar 26, 2021 | 101.47 | 101.85 | 100.08 | 101.12 | 28,008,108 | -0.39(-0.38%) |
Mar 25, 2021 | 101.34 | 102.17 | 99.69 | 101.51 | 35,630,868 | -0.00(-0.00%) |
Mar 24, 2021 | 102.47 | 103.26 | 101.33 | 101.51 | 25,229,162 | -0.44(-0.43%) |
Mar 23, 2021 | 101.88 | 103.09 | 101.28 | 101.95 | 28,537,556 | +0.53(+0.52%) |
Mar 22, 2021 | 101.27 | 102.30 | 100.58 | 101.42 | 33,566,080 | +0.19(+0.18%) |
Mar 19, 2021 | 101.37 | 101.73 | 100.03 | 101.23 | 46,122,876 | +0.28(+0.28%) |
Mar 18, 2021 | 102.29 | 103.32 | 100.84 | 100.95 | 31,743,070 | -3.04(-2.92%) |
Mar 17, 2021 | 103.31 | 104.83 | 102.09 | 103.99 | 26,397,182 | -0.08(-0.08%) |
Mar 16, 2021 | 103.18 | 105.56 | 102.85 | 104.08 | 31,932,948 | +1.47(+1.43%) |
Mar 15, 2021 | 102.13 | 102.63 | 101.27 | 102.60 | 26,230,570 | +0.22(+0.22%) |
Mar 12, 2021 | 103.70 | 103.76 | 101.50 | 102.38 | 33,854,812 | -2.52(-2.41%) |
Mar 11, 2021 | 102.79 | 105.44 | 102.70 | 104.91 | 27,716,494 | +3.21(+3.16%) |
Mar 10, 2021 | 102.70 | 102.95 | 100.85 | 101.69 | 27,092,840 | -0.21(-0.20%) |
Mar 09, 2021 | 102.37 | 103.08 | 101.66 | 101.90 | 33,904,008 | +1.64(+1.64%) |
Mar 08, 2021 | 104.08 | 105.57 | 100.14 | 100.26 | 36,897,020 | -4.47(-4.27%) |
Mar 05, 2021 | 102.94 | 105.19 | 101.27 | 104.73 | 53,158,940 | +3.15(+3.10%) |
Mar 04, 2021 | 100.63 | 103.61 | 100.16 | 101.58 | 49,210,896 | +1.12(+1.12%) |
Mar 03, 2021 | 102.48 | 103.68 | 99.59 | 100.45 | 33,881,804 | -2.65(-2.57%) |
Mar 02, 2021 | 103.12 | 104.62 | 102.72 | 103.11 | 25,580,206 | -0.26(-0.25%) |
Mar 01, 2021 | 102.28 | 103.69 | 101.60 | 103.36 | 26,089,128 | +2.38(+2.36%) |
Feb 26, 2021 | 101.68 | 102.71 | 99.94 | 100.98 | 40,085,956 | +0.30(+0.30%) |
Feb 25, 2021 | 102.68 | 104.03 | 100.21 | 100.68 | 41,523,924 | -3.39(-3.26%) |
Feb 24, 2021 | 101.39 | 104.30 | 101.26 | 104.07 | 22,608,598 | +1.18(+1.15%) |
Feb 23, 2021 | 100.58 | 103.51 | 99.40 | 102.89 | 34,679,756 | +0.29(+0.29%) |
Feb 22, 2021 | 102.56 | 103.90 | 102.28 | 102.59 | 29,423,050 | -1.73(-1.65%) |
Feb 19, 2021 | 105.27 | 105.81 | 104.05 | 104.32 | 37,981,544 | -0.85(-0.81%) |
Feb 18, 2021 | 105.13 | 105.98 | 104.55 | 105.17 | 22,572,196 | -0.64(-0.60%) |
Feb 17, 2021 | 104.60 | 106.00 | 104.30 | 105.81 | 20,320,176 | +0.40(+0.38%) |
Feb 16, 2021 | 104.89 | 107.13 | 104.47 | 105.41 | 31,014,496 | +0.78(+0.75%) |
Feb 12, 2021 | 103.87 | 104.86 | 103.56 | 104.63 | 19,011,796 | +0.31(+0.30%) |
Feb 11, 2021 | 104.43 | 104.58 | 103.32 | 104.32 | 20,446,840 | +0.11(+0.11%) |
Feb 10, 2021 | 104.04 | 104.82 | 102.49 | 104.20 | 25,112,308 | +0.55(+0.53%) |
Feb 09, 2021 | 103.62 | 104.81 | 103.38 | 103.65 | 21,909,316 | -0.46(-0.44%) |
Feb 08, 2021 | 104.88 | 105.63 | 103.05 | 104.11 | 28,849,132 | -0.22(-0.21%) |
Feb 05, 2021 | 102.86 | 104.68 | 102.38 | 104.32 | 29,898,276 | +1.76(+1.71%) |
Feb 04, 2021 | 102.91 | 103.35 | 101.64 | 102.56 | 48,597,452 | -0.26(-0.25%) |
Feb 03, 2021 | 103.16 | 105.21 | 100.56 | 102.83 | 97,943,464 | +6.98(+7.28%) |
Feb 02, 2021 | 95.55 | 97.36 | 95.21 | 95.85 | 65,851,252 | +1.30(+1.38%) |