Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 111.92 | 115.39 | 110.63 | 111.64 | 304,900 | -1.87(-1.65%) |
Apr 29, 2021 | 116.05 | 116.84 | 111.56 | 113.51 | 223,427 | -1.34(-1.17%) |
Apr 28, 2021 | 112.24 | 116.46 | 110.59 | 114.85 | 247,710 | +1.49(+1.31%) |
Apr 27, 2021 | 115.07 | 116.14 | 112.11 | 113.36 | 585,761 | -1.51(-1.31%) |
Apr 26, 2021 | 110.63 | 115.00 | 109.56 | 114.87 | 259,093 | +5.00(+4.55%) |
Apr 23, 2021 | 110.10 | 110.84 | 106.98 | 109.87 | 275,700 | +1.00(+0.92%) |
Apr 22, 2021 | 109.57 | 111.91 | 106.33 | 108.87 | 371,629 | -0.27(-0.25%) |
Apr 21, 2021 | 104.63 | 109.37 | 103.63 | 109.14 | 219,285 | +4.15(+3.95%) |
Apr 20, 2021 | 104.28 | 108.56 | 102.11 | 104.99 | 382,388 | -0.40(-0.38%) |
Apr 19, 2021 | 106.67 | 109.07 | 103.86 | 105.39 | 327,589 | -3.33(-3.06%) |
Apr 16, 2021 | 110.73 | 110.73 | 107.66 | 108.72 | 378,400 | -0.86(-0.78%) |
Apr 15, 2021 | 108.88 | 110.62 | 107.33 | 109.58 | 208,909 | +1.61(+1.49%) |
Apr 14, 2021 | 107.74 | 111.68 | 107.24 | 107.97 | 251,681 | +1.38(+1.29%) |
Apr 13, 2021 | 102.47 | 107.14 | 101.44 | 106.59 | 456,572 | +6.06(+6.03%) |
Apr 12, 2021 | 103.76 | 103.83 | 99.61 | 100.53 | 556,049 | -2.95(-2.85%) |
Apr 09, 2021 | 105.91 | 105.91 | 101.15 | 103.48 | 325,400 | -3.07(-2.88%) |
Apr 08, 2021 | 107.23 | 108.21 | 103.08 | 106.55 | 488,297 | +1.28(+1.22%) |
Apr 07, 2021 | 108.74 | 111.11 | 104.72 | 105.27 | 283,616 | -3.92(-3.59%) |
Apr 06, 2021 | 113.12 | 115.40 | 108.60 | 109.19 | 703,657 | -4.23(-3.73%) |
Apr 05, 2021 | 114.82 | 120.00 | 111.66 | 113.42 | 245,125 | +0.22(+0.19%) |
Apr 01, 2021 | 115.55 | 115.93 | 111.47 | 113.20 | 410,100 | -0.66(-0.58%) |
Mar 31, 2021 | 112.55 | 116.69 | 110.82 | 113.86 | 764,436 | +1.80(+1.61%) |
Mar 30, 2021 | 107.10 | 115.14 | 105.01 | 112.06 | 546,988 | +5.16(+4.83%) |
Mar 29, 2021 | 108.25 | 109.68 | 104.66 | 106.90 | 325,791 | -1.74(-1.60%) |
Mar 26, 2021 | 111.36 | 111.78 | 103.91 | 108.64 | 437,700 | -2.18(-1.97%) |
Mar 25, 2021 | 110.14 | 111.70 | 102.90 | 110.82 | 794,644 | -0.13(-0.12%) |
Mar 24, 2021 | 119.42 | 119.48 | 110.73 | 110.95 | 401,672 | -6.05(-5.17%) |
Mar 23, 2021 | 121.03 | 123.56 | 116.76 | 117.00 | 377,975 | -6.57(-5.32%) |
Mar 22, 2021 | 125.36 | 126.27 | 122.05 | 123.57 | 259,093 | -1.16(-0.93%) |
Mar 19, 2021 | 119.45 | 126.46 | 117.18 | 124.73 | 947,000 | +4.74(+3.95%) |
Mar 18, 2021 | 126.78 | 127.28 | 119.13 | 119.99 | 343,796 | -8.89(-6.90%) |
Mar 17, 2021 | 127.26 | 130.68 | 124.86 | 128.88 | 357,540 | -0.38(-0.29%) |
Mar 16, 2021 | 131.14 | 133.82 | 125.00 | 129.26 | 645,442 | -0.01(-0.01%) |
Mar 15, 2021 | 125.64 | 129.83 | 123.89 | 129.27 | 204,164 | +2.32(+1.83%) |
Mar 12, 2021 | 124.55 | 127.17 | 123.00 | 126.95 | 199,400 | +0.10(+0.08%) |
Mar 11, 2021 | 123.78 | 127.13 | 119.81 | 126.85 | 369,778 | +6.89(+5.74%) |
Mar 10, 2021 | 127.63 | 128.07 | 119.51 | 119.96 | 371,881 | -4.26(-3.43%) |
Mar 09, 2021 | 119.56 | 128.12 | 119.56 | 124.22 | 495,783 | +9.22(+8.02%) |
Mar 08, 2021 | 118.60 | 121.71 | 113.53 | 115.00 | 415,761 | -3.50(-2.95%) |
Mar 05, 2021 | 120.84 | 120.84 | 110.66 | 118.50 | 525,000 | -0.13(-0.11%) |
Mar 04, 2021 | 125.30 | 126.14 | 116.44 | 118.63 | 467,416 | -6.67(-5.32%) |
Mar 03, 2021 | 129.83 | 133.51 | 125.28 | 125.30 | 703,207 | -14.63(-10.46%) |
Mar 02, 2021 | 138.16 | 144.76 | 138.16 | 139.93 | 369,167 | -2.54(-1.78%) |
Mar 01, 2021 | 142.64 | 145.00 | 139.87 | 142.47 | 278,426 | +0.93(+0.66%) |
Feb 26, 2021 | 138.18 | 142.29 | 134.53 | 141.54 | 433,900 | +5.29(+3.88%) |
Feb 25, 2021 | 142.55 | 146.91 | 136.18 | 136.25 | 314,017 | -6.48(-4.54%) |
Feb 24, 2021 | 140.00 | 144.00 | 137.53 | 142.73 | 260,985 | +2.51(+1.79%) |
Feb 23, 2021 | 140.04 | 142.60 | 135.57 | 140.22 | 488,292 | -4.47(-3.09%) |
Feb 22, 2021 | 144.39 | 148.66 | 143.83 | 144.69 | 404,234 | -3.45(-2.33%) |
Feb 19, 2021 | 143.84 | 149.97 | 143.84 | 148.14 | 656,900 | +5.14(+3.59%) |
Feb 18, 2021 | 141.60 | 146.40 | 140.57 | 143.00 | 421,633 | -0.11(-0.08%) |
Feb 17, 2021 | 140.01 | 144.89 | 139.28 | 143.11 | 417,990 | -1.23(-0.85%) |
Feb 16, 2021 | 151.69 | 151.69 | 144.06 | 144.34 | 480,627 | -5.92(-3.94%) |
Feb 12, 2021 | 155.76 | 155.76 | 145.80 | 150.26 | 679,300 | -12.52(-7.69%) |
Feb 11, 2021 | 170.53 | 171.51 | 159.64 | 162.78 | 285,982 | -4.44(-2.66%) |
Feb 10, 2021 | 169.03 | 175.00 | 160.80 | 167.22 | 529,812 | -0.51(-0.30%) |
Feb 09, 2021 | 166.56 | 171.87 | 164.83 | 167.73 | 253,397 | +1.89(+1.14%) |
Feb 08, 2021 | 164.41 | 166.17 | 158.02 | 165.84 | 447,813 | +3.62(+2.23%) |
Feb 05, 2021 | 157.30 | 163.13 | 155.37 | 162.22 | 238,000 | +7.22(+4.66%) |
Feb 04, 2021 | 151.38 | 155.11 | 149.27 | 155.00 | 282,183 | +4.76(+3.17%) |
Feb 03, 2021 | 153.75 | 155.60 | 145.37 | 150.24 | 490,061 | -2.91(-1.90%) |
Feb 02, 2021 | 148.48 | 153.44 | 145.65 | 153.15 | 315,404 | +7.52(+5.16%) |