Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 112.40 | 112.98 | 110.82 | 112.98 | 3,316,499 | +0.03(+0.02%) |
Apr 29, 2021 | 114.16 | 114.22 | 111.25 | 112.95 | 3,775,772 | -1.33(-1.17%) |
Apr 28, 2021 | 116.60 | 116.63 | 113.74 | 114.29 | 2,728,534 | -2.07(-1.78%) |
Apr 27, 2021 | 115.83 | 116.52 | 115.43 | 116.36 | 1,731,977 | +0.36(+0.31%) |
Apr 26, 2021 | 116.55 | 117.00 | 115.93 | 116.01 | 1,205,106 | -0.39(-0.34%) |
Apr 23, 2021 | 115.52 | 117.07 | 115.18 | 116.40 | 1,432,950 | +1.37(+1.19%) |
Apr 22, 2021 | 114.27 | 115.94 | 114.11 | 115.03 | 1,713,975 | +0.30(+0.26%) |
Apr 21, 2021 | 115.40 | 116.01 | 114.34 | 114.73 | 1,988,272 | -0.22(-0.19%) |
Apr 20, 2021 | 114.97 | 115.66 | 114.55 | 114.95 | 2,806,343 | +0.02(+0.02%) |
Apr 19, 2021 | 115.55 | 115.70 | 114.18 | 114.93 | 2,172,506 | -0.95(-0.82%) |
Apr 16, 2021 | 115.56 | 116.22 | 114.76 | 115.88 | 2,515,321 | +0.83(+0.73%) |
Apr 15, 2021 | 113.88 | 115.06 | 113.84 | 115.05 | 2,179,141 | +1.60(+1.41%) |
Apr 14, 2021 | 113.93 | 115.11 | 113.22 | 113.44 | 1,847,864 | -0.51(-0.45%) |
Apr 13, 2021 | 112.86 | 114.45 | 112.54 | 113.95 | 1,761,102 | +0.97(+0.86%) |
Apr 12, 2021 | 112.15 | 113.16 | 111.97 | 112.98 | 2,157,430 | +0.52(+0.46%) |
Apr 09, 2021 | 111.84 | 112.56 | 111.31 | 112.46 | 1,726,854 | +1.08(+0.97%) |
Apr 08, 2021 | 110.93 | 111.53 | 110.44 | 111.38 | 2,755,565 | +1.24(+1.12%) |
Apr 07, 2021 | 109.53 | 110.27 | 109.08 | 110.14 | 2,538,003 | +0.81(+0.74%) |
Apr 06, 2021 | 110.41 | 110.60 | 109.16 | 109.33 | 2,288,184 | -1.15(-1.04%) |
Apr 05, 2021 | 110.25 | 110.79 | 109.60 | 110.49 | 1,572,276 | +0.87(+0.80%) |
Apr 01, 2021 | 107.92 | 109.62 | 107.44 | 109.61 | 2,037,740 | +2.42(+2.26%) |
Mar 31, 2021 | 106.48 | 108.31 | 106.48 | 107.19 | 2,302,992 | +0.43(+0.40%) |
Mar 30, 2021 | 108.05 | 108.48 | 106.51 | 106.76 | 1,953,248 | -1.97(-1.81%) |
Mar 29, 2021 | 108.65 | 109.19 | 107.22 | 108.73 | 2,048,789 | -0.35(-0.32%) |
Mar 26, 2021 | 108.14 | 109.15 | 107.29 | 109.08 | 1,916,887 | +1.30(+1.21%) |
Mar 25, 2021 | 108.19 | 108.19 | 107.02 | 107.77 | 2,139,229 | -0.32(-0.29%) |
Mar 24, 2021 | 107.20 | 108.67 | 106.67 | 108.09 | 2,067,156 | +0.92(+0.86%) |
Mar 23, 2021 | 106.97 | 108.00 | 106.74 | 107.17 | 2,030,363 | +0.10(+0.09%) |
Mar 22, 2021 | 106.42 | 107.68 | 105.80 | 107.07 | 1,857,545 | +0.34(+0.31%) |
Mar 19, 2021 | 106.96 | 108.00 | 106.35 | 106.73 | 3,679,060 | -0.42(-0.39%) |
Mar 18, 2021 | 109.01 | 109.11 | 107.08 | 107.16 | 2,996,917 | -1.98(-1.81%) |
Mar 17, 2021 | 110.61 | 110.61 | 108.83 | 109.13 | 2,112,230 | -0.92(-0.84%) |
Mar 16, 2021 | 111.04 | 111.42 | 109.79 | 110.06 | 1,496,843 | -0.64(-0.58%) |
Mar 15, 2021 | 110.42 | 111.02 | 109.70 | 110.70 | 1,835,334 | +0.32(+0.29%) |
Mar 12, 2021 | 110.55 | 110.80 | 109.83 | 110.37 | 1,551,877 | +0.12(+0.10%) |
Mar 11, 2021 | 111.00 | 111.23 | 109.96 | 110.26 | 1,966,888 | -0.36(-0.33%) |
Mar 10, 2021 | 110.09 | 111.12 | 109.71 | 110.62 | 2,211,504 | +1.12(+1.02%) |
Mar 09, 2021 | 109.18 | 111.76 | 109.11 | 109.50 | 2,911,536 | +0.64(+0.59%) |
Mar 08, 2021 | 110.07 | 111.08 | 108.74 | 108.86 | 2,864,014 | -1.18(-1.07%) |
Mar 05, 2021 | 107.23 | 110.49 | 105.86 | 110.04 | 3,142,413 | +3.68(+3.46%) |
Mar 04, 2021 | 106.55 | 108.60 | 105.30 | 106.36 | 3,465,426 | -0.49(-0.46%) |
Mar 03, 2021 | 108.15 | 108.48 | 106.75 | 106.85 | 3,701,410 | -1.89(-1.74%) |
Mar 02, 2021 | 108.89 | 110.04 | 108.23 | 108.75 | 1,956,377 | -0.11(-0.10%) |
Mar 01, 2021 | 106.35 | 109.36 | 106.22 | 108.86 | 2,400,880 | +3.28(+3.11%) |
Feb 26, 2021 | 107.78 | 108.14 | 105.42 | 105.58 | 3,406,544 | -1.62(-1.51%) |
Feb 25, 2021 | 106.17 | 108.72 | 106.17 | 107.19 | 3,625,646 | +0.52(+0.48%) |
Feb 24, 2021 | 106.61 | 107.13 | 105.37 | 106.68 | 2,697,142 | +0.04(+0.04%) |
Feb 23, 2021 | 106.53 | 106.77 | 104.42 | 106.64 | 3,789,906 | -0.29(-0.27%) |
Feb 22, 2021 | 107.64 | 107.93 | 105.90 | 106.93 | 2,397,455 | -1.56(-1.44%) |
Feb 19, 2021 | 109.26 | 109.58 | 108.18 | 108.49 | 3,426,814 | -0.49(-0.45%) |
Feb 18, 2021 | 107.81 | 109.30 | 107.47 | 108.97 | 2,025,096 | +1.03(+0.96%) |
Feb 17, 2021 | 107.26 | 108.10 | 106.43 | 107.94 | 2,852,613 | +0.34(+0.32%) |
Feb 16, 2021 | 107.25 | 107.74 | 105.92 | 107.60 | 2,830,024 | +1.29(+1.22%) |
Feb 12, 2021 | 106.32 | 106.71 | 105.58 | 106.31 | 1,756,871 | -0.22(-0.21%) |
Feb 11, 2021 | 107.45 | 107.45 | 105.39 | 106.53 | 2,376,802 | -0.34(-0.32%) |
Feb 10, 2021 | 108.74 | 109.17 | 105.81 | 106.87 | 2,696,179 | -1.53(-1.41%) |
Feb 09, 2021 | 108.55 | 109.07 | 108.25 | 108.40 | 2,185,362 | -0.19(-0.18%) |
Feb 08, 2021 | 109.57 | 109.66 | 108.30 | 108.59 | 2,623,874 | -0.70(-0.64%) |
Feb 05, 2021 | 110.07 | 110.21 | 106.94 | 109.29 | 3,583,851 | -0.34(-0.31%) |
Feb 04, 2021 | 111.91 | 112.03 | 109.19 | 109.64 | 2,984,845 | -0.72(-0.65%) |
Feb 03, 2021 | 111.64 | 112.22 | 110.35 | 110.35 | 2,172,630 | -1.42(-1.27%) |
Feb 02, 2021 | 109.19 | 112.56 | 109.08 | 111.77 | 2,537,850 | +3.22(+2.97%) |