Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 122.71 | 123.66 | 120.95 | 121.20 | 324,053 | -2.17(-1.76%) |
Apr 29, 2021 | 123.14 | 123.87 | 122.13 | 123.38 | 193,117 | +0.99(+0.81%) |
Apr 28, 2021 | 122.53 | 122.91 | 121.95 | 122.38 | 250,947 | +0.78(+0.64%) |
Apr 27, 2021 | 120.88 | 122.22 | 120.35 | 121.60 | 350,197 | +0.86(+0.72%) |
Apr 26, 2021 | 120.99 | 122.35 | 120.25 | 120.74 | 425,495 | +0.40(+0.33%) |
Apr 23, 2021 | 120.69 | 121.81 | 120.02 | 120.34 | 339,453 | -0.26(-0.22%) |
Apr 22, 2021 | 121.88 | 121.95 | 119.76 | 120.60 | 296,423 | -1.58(-1.29%) |
Apr 21, 2021 | 117.85 | 122.24 | 117.67 | 122.18 | 318,333 | +3.72(+3.14%) |
Apr 20, 2021 | 121.23 | 121.54 | 118.22 | 118.46 | 331,196 | -3.61(-2.96%) |
Apr 19, 2021 | 123.22 | 123.94 | 121.47 | 122.08 | 431,661 | -0.56(-0.46%) |
Apr 16, 2021 | 123.52 | 123.87 | 121.83 | 122.63 | 344,623 | +0.50(+0.41%) |
Apr 15, 2021 | 123.54 | 123.54 | 121.46 | 122.13 | 402,175 | -1.58(-1.28%) |
Apr 14, 2021 | 122.74 | 125.29 | 122.74 | 123.71 | 502,611 | +1.36(+1.11%) |
Apr 13, 2021 | 120.16 | 122.88 | 119.80 | 122.36 | 398,819 | +1.23(+1.01%) |
Apr 12, 2021 | 120.46 | 122.29 | 120.01 | 121.13 | 374,854 | +1.21(+1.01%) |
Apr 09, 2021 | 119.46 | 120.11 | 118.32 | 119.92 | 278,714 | +1.06(+0.89%) |
Apr 08, 2021 | 118.74 | 119.54 | 117.43 | 118.86 | 276,695 | -0.70(-0.58%) |
Apr 07, 2021 | 120.09 | 120.96 | 119.03 | 119.56 | 252,679 | +0.38(+0.32%) |
Apr 06, 2021 | 117.62 | 119.23 | 116.77 | 119.18 | 292,478 | +1.45(+1.23%) |
Apr 05, 2021 | 120.05 | 120.05 | 117.09 | 117.73 | 305,414 | -0.59(-0.50%) |
Apr 01, 2021 | 116.36 | 118.45 | 116.36 | 118.33 | 386,731 | +1.28(+1.09%) |
Mar 31, 2021 | 118.84 | 119.37 | 116.97 | 117.04 | 457,486 | -2.16(-1.81%) |
Mar 30, 2021 | 117.85 | 120.44 | 117.51 | 119.21 | 303,441 | +2.11(+1.80%) |
Mar 29, 2021 | 117.94 | 119.28 | 115.32 | 117.10 | 440,040 | -2.61(-2.18%) |
Mar 26, 2021 | 117.22 | 119.94 | 116.93 | 119.71 | 440,148 | +3.19(+2.73%) |
Mar 25, 2021 | 114.41 | 116.78 | 111.86 | 116.52 | 744,874 | +2.14(+1.87%) |
Mar 24, 2021 | 114.57 | 116.65 | 114.22 | 114.39 | 313,329 | +1.43(+1.27%) |
Mar 23, 2021 | 113.74 | 114.62 | 111.76 | 112.96 | 676,955 | -1.79(-1.56%) |
Mar 22, 2021 | 115.73 | 115.73 | 113.64 | 114.75 | 680,390 | -1.96(-1.68%) |
Mar 19, 2021 | 117.34 | 118.57 | 115.41 | 116.71 | 1,208,550 | -0.55(-0.47%) |
Mar 18, 2021 | 119.90 | 120.83 | 115.78 | 117.26 | 882,686 | -2.45(-2.05%) |
Mar 17, 2021 | 121.27 | 121.27 | 119.06 | 119.71 | 442,218 | -0.79(-0.65%) |
Mar 16, 2021 | 123.33 | 123.46 | 120.24 | 120.50 | 405,247 | -3.83(-3.08%) |
Mar 15, 2021 | 120.13 | 124.62 | 119.78 | 124.33 | 331,887 | +4.52(+3.77%) |
Mar 12, 2021 | 121.77 | 121.77 | 119.04 | 119.81 | 442,733 | +0.02(+0.02%) |
Mar 11, 2021 | 120.05 | 121.80 | 118.38 | 119.79 | 331,637 | -0.76(-0.63%) |
Mar 10, 2021 | 118.09 | 121.30 | 118.09 | 120.55 | 350,654 | +2.77(+2.35%) |
Mar 09, 2021 | 117.14 | 119.28 | 114.78 | 117.79 | 382,171 | -0.70(-0.59%) |
Mar 08, 2021 | 118.06 | 120.82 | 117.47 | 118.49 | 450,880 | +2.01(+1.72%) |
Mar 05, 2021 | 117.07 | 117.61 | 112.43 | 116.49 | 794,895 | +1.79(+1.56%) |
Mar 04, 2021 | 115.92 | 117.11 | 112.61 | 114.69 | 305,986 | -1.60(-1.37%) |
Mar 03, 2021 | 116.24 | 118.84 | 116.08 | 116.29 | 300,748 | +0.12(+0.10%) |
Mar 02, 2021 | 116.30 | 117.67 | 115.27 | 116.17 | 349,868 | -0.76(-0.65%) |
Mar 01, 2021 | 116.79 | 118.27 | 115.74 | 116.93 | 378,079 | +3.44(+3.03%) |
Feb 26, 2021 | 115.27 | 115.92 | 112.00 | 113.50 | 624,091 | -2.43(-2.10%) |
Feb 25, 2021 | 119.66 | 119.66 | 115.89 | 115.93 | 519,797 | -2.36(-1.99%) |
Feb 24, 2021 | 116.06 | 118.57 | 115.84 | 118.29 | 372,739 | +2.41(+2.08%) |
Feb 23, 2021 | 117.00 | 117.00 | 113.64 | 115.88 | 376,475 | +0.45(+0.39%) |
Feb 22, 2021 | 114.71 | 117.33 | 114.71 | 115.44 | 623,979 | +0.83(+0.73%) |
Feb 19, 2021 | 112.34 | 115.37 | 112.14 | 114.60 | 557,966 | +2.68(+2.40%) |
Feb 18, 2021 | 108.90 | 113.41 | 108.89 | 111.92 | 686,118 | +2.17(+1.98%) |
Feb 17, 2021 | 105.66 | 110.11 | 105.66 | 109.75 | 508,907 | +3.58(+3.38%) |
Feb 16, 2021 | 104.93 | 106.45 | 103.81 | 106.16 | 595,862 | +1.87(+1.80%) |
Feb 12, 2021 | 103.35 | 104.70 | 103.19 | 104.29 | 350,417 | +0.27(+0.26%) |
Feb 11, 2021 | 103.79 | 105.64 | 102.41 | 104.02 | 369,915 | +0.75(+0.72%) |
Feb 10, 2021 | 104.84 | 104.84 | 101.92 | 103.27 | 662,638 | -1.60(-1.52%) |
Feb 09, 2021 | 105.46 | 109.82 | 104.38 | 104.87 | 660,399 | +1.27(+1.23%) |
Feb 08, 2021 | 101.89 | 103.61 | 100.84 | 103.59 | 383,805 | +2.50(+2.47%) |
Feb 05, 2021 | 104.24 | 104.57 | 100.99 | 101.09 | 537,761 | -2.97(-2.86%) |
Feb 04, 2021 | 98.85 | 104.07 | 98.85 | 104.07 | 679,433 | +5.71(+5.81%) |
Feb 03, 2021 | 95.65 | 98.39 | 95.52 | 98.35 | 549,103 | +2.34(+2.44%) |
Feb 02, 2021 | 97.75 | 98.45 | 95.82 | 96.01 | 790,849 | -0.57(-0.59%) |