Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 111.46 | 111.62 | 110.18 | 110.26 | 8,417,841 | -2.23(-1.98%) |
Apr 29, 2021 | 114.02 | 114.12 | 111.08 | 112.49 | 9,349,030 | -0.53(-0.47%) |
Apr 28, 2021 | 113.34 | 113.74 | 112.14 | 113.02 | 6,852,766 | -1.52(-1.33%) |
Apr 27, 2021 | 114.76 | 114.90 | 113.24 | 114.54 | 5,812,220 | -0.24(-0.21%) |
Apr 26, 2021 | 113.34 | 114.80 | 112.77 | 114.78 | 8,935,517 | +2.72(+2.43%) |
Apr 23, 2021 | 110.11 | 112.13 | 109.50 | 112.06 | 8,879,352 | +3.14(+2.88%) |
Apr 22, 2021 | 110.98 | 110.98 | 108.06 | 108.92 | 7,842,774 | -1.97(-1.77%) |
Apr 21, 2021 | 108.15 | 110.97 | 107.46 | 110.89 | 8,955,561 | +2.31(+2.13%) |
Apr 20, 2021 | 109.61 | 110.30 | 108.19 | 108.57 | 9,831,363 | -0.42(-0.39%) |
Apr 19, 2021 | 111.45 | 112.28 | 108.81 | 109.00 | 13,336,926 | -3.25(-2.89%) |
Apr 16, 2021 | 112.58 | 113.91 | 111.31 | 112.25 | 10,070,874 | +0.46(+0.41%) |
Apr 15, 2021 | 114.95 | 115.23 | 110.09 | 111.78 | 19,790,802 | -2.35(-2.06%) |
Apr 14, 2021 | 115.22 | 115.64 | 113.81 | 114.13 | 10,042,431 | -0.41(-0.35%) |
Apr 13, 2021 | 115.61 | 116.08 | 113.67 | 114.54 | 8,872,561 | +0.35(+0.31%) |
Apr 12, 2021 | 115.43 | 115.66 | 112.62 | 114.19 | 10,433,402 | -1.79(-1.55%) |
Apr 09, 2021 | 115.94 | 116.58 | 114.95 | 115.98 | 8,803,651 | -0.59(-0.51%) |
Apr 08, 2021 | 114.64 | 116.95 | 114.64 | 116.58 | 10,809,986 | +3.34(+2.95%) |
Apr 07, 2021 | 115.64 | 115.81 | 113.19 | 113.24 | 11,841,042 | -2.41(-2.08%) |
Apr 06, 2021 | 117.12 | 117.13 | 114.80 | 115.64 | 13,802,909 | -1.95(-1.65%) |
Apr 05, 2021 | 120.02 | 120.33 | 115.87 | 117.59 | 14,932,244 | -0.28(-0.24%) |
Apr 01, 2021 | 116.00 | 117.95 | 114.89 | 117.87 | 18,955,944 | +6.16(+5.51%) |
Mar 31, 2021 | 109.36 | 111.79 | 109.15 | 111.72 | 10,358,972 | +3.03(+2.79%) |
Mar 30, 2021 | 108.88 | 109.65 | 107.95 | 108.68 | 8,685,551 | +0.64(+0.59%) |
Mar 29, 2021 | 110.08 | 110.28 | 106.15 | 108.04 | 11,497,850 | -2.05(-1.86%) |
Mar 26, 2021 | 105.78 | 110.22 | 105.03 | 110.09 | 13,669,476 | +5.77(+5.53%) |
Mar 25, 2021 | 102.01 | 106.49 | 101.90 | 104.32 | 17,751,766 | +1.41(+1.37%) |
Mar 24, 2021 | 106.23 | 108.33 | 102.81 | 102.91 | 25,591,146 | -5.60(-5.16%) |
Mar 23, 2021 | 109.66 | 110.27 | 108.25 | 108.51 | 9,412,298 | -2.16(-1.95%) |
Mar 22, 2021 | 108.42 | 111.76 | 108.42 | 110.68 | 9,921,173 | +3.35(+3.12%) |
Mar 19, 2021 | 108.03 | 108.51 | 106.93 | 107.32 | 12,213,688 | -0.82(-0.76%) |
Mar 18, 2021 | 111.45 | 111.76 | 107.77 | 108.15 | 10,897,509 | -4.02(-3.59%) |
Mar 17, 2021 | 111.22 | 112.89 | 108.99 | 112.17 | 10,443,017 | -0.14(-0.13%) |
Mar 16, 2021 | 112.66 | 114.10 | 111.14 | 112.31 | 11,460,319 | +0.25(+0.23%) |
Mar 15, 2021 | 111.65 | 112.08 | 109.83 | 112.06 | 9,501,176 | +0.73(+0.66%) |
Mar 12, 2021 | 111.98 | 111.98 | 110.36 | 111.32 | 8,683,084 | -2.15(-1.89%) |
Mar 11, 2021 | 111.27 | 113.68 | 110.17 | 113.47 | 15,987,637 | +6.35(+5.93%) |
Mar 10, 2021 | 110.85 | 111.07 | 106.72 | 107.12 | 16,137,617 | -2.40(-2.19%) |
Mar 09, 2021 | 110.17 | 111.42 | 108.53 | 109.52 | 18,746,284 | +2.31(+2.15%) |
Mar 08, 2021 | 113.43 | 113.86 | 107.00 | 107.21 | 18,276,002 | -6.47(-5.69%) |
Mar 05, 2021 | 113.77 | 114.15 | 108.58 | 113.68 | 18,542,226 | +4.90(+4.51%) |
Mar 04, 2021 | 114.76 | 115.89 | 106.80 | 108.77 | 25,891,472 | -6.87(-5.94%) |
Mar 03, 2021 | 119.25 | 120.22 | 115.47 | 115.64 | 11,287,529 | -2.93(-2.47%) |
Mar 02, 2021 | 120.86 | 120.94 | 118.57 | 118.57 | 8,766,281 | -2.95(-2.42%) |
Mar 01, 2021 | 121.98 | 122.62 | 119.74 | 121.52 | 10,298,368 | +3.00(+2.53%) |
Feb 26, 2021 | 118.03 | 119.88 | 115.59 | 118.51 | 18,363,910 | -0.06(-0.05%) |
Feb 25, 2021 | 123.76 | 123.78 | 118.31 | 118.57 | 14,379,518 | -5.93(-4.76%) |
Feb 24, 2021 | 121.87 | 124.57 | 120.15 | 124.50 | 13,566,904 | +3.01(+2.48%) |
Feb 23, 2021 | 120.99 | 123.97 | 117.99 | 121.49 | 19,571,942 | -4.21(-3.35%) |
Feb 22, 2021 | 125.71 | 127.30 | 125.33 | 125.69 | 10,972,844 | -2.91(-2.26%) |
Feb 19, 2021 | 128.12 | 129.81 | 127.72 | 128.60 | 11,446,985 | +1.91(+1.51%) |
Feb 18, 2021 | 126.90 | 127.87 | 125.53 | 126.69 | 12,325,604 | -1.54(-1.20%) |
Feb 17, 2021 | 131.00 | 131.41 | 128.07 | 128.23 | 13,134,437 | -3.56(-2.70%) |
Feb 16, 2021 | 133.26 | 133.81 | 131.20 | 131.79 | 12,558,730 | +1.87(+1.44%) |
Feb 12, 2021 | 130.72 | 131.56 | 129.07 | 129.92 | 11,810,631 | -1.03(-0.79%) |
Feb 11, 2021 | 127.42 | 131.02 | 126.15 | 130.95 | 13,107,888 | +5.15(+4.09%) |
Feb 10, 2021 | 126.21 | 127.98 | 124.69 | 125.81 | 12,942,395 | +0.95(+0.76%) |
Feb 09, 2021 | 126.08 | 126.48 | 123.98 | 124.86 | 8,420,025 | +0.12(+0.10%) |
Feb 08, 2021 | 121.11 | 125.39 | 121.11 | 124.73 | 11,829,452 | +4.49(+3.73%) |
Feb 05, 2021 | 121.19 | 121.28 | 119.23 | 120.24 | 6,616,933 | -0.35(-0.29%) |
Feb 04, 2021 | 119.98 | 120.64 | 118.54 | 120.59 | 7,902,707 | +0.61(+0.51%) |
Feb 03, 2021 | 121.39 | 121.52 | 118.63 | 119.98 | 10,269,655 | -0.88(-0.73%) |
Feb 02, 2021 | 121.83 | 122.57 | 119.93 | 120.86 | 9,870,704 | +1.67(+1.41%) |