Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 118.03 | 119.13 | 117.64 | 118.68 | 3,604,915 | +0.61(+0.52%) |
Apr 29, 2021 | 115.78 | 118.20 | 115.72 | 118.06 | 3,494,038 | +2.66(+2.31%) |
Apr 28, 2021 | 115.57 | 116.12 | 114.51 | 115.40 | 3,545,303 | +0.17(+0.15%) |
Apr 27, 2021 | 115.80 | 115.87 | 114.86 | 115.23 | 4,123,135 | -0.95(-0.82%) |
Apr 26, 2021 | 117.32 | 117.50 | 115.06 | 116.19 | 4,662,805 | -1.42(-1.20%) |
Apr 23, 2021 | 119.72 | 120.56 | 117.08 | 117.60 | 9,372,442 | -7.32(-5.86%) |
Apr 22, 2021 | 125.18 | 126.48 | 124.62 | 124.92 | 2,563,750 | -1.02(-0.81%) |
Apr 21, 2021 | 127.22 | 127.62 | 125.43 | 125.93 | 2,395,061 | -0.82(-0.65%) |
Apr 20, 2021 | 123.73 | 127.19 | 123.41 | 126.75 | 2,828,966 | +3.08(+2.49%) |
Apr 19, 2021 | 123.48 | 124.45 | 122.60 | 123.67 | 2,067,671 | -0.26(-0.21%) |
Apr 16, 2021 | 124.32 | 124.45 | 122.99 | 123.93 | 4,076,845 | +0.26(+0.21%) |
Apr 15, 2021 | 121.86 | 123.89 | 121.57 | 123.67 | 2,603,988 | +2.37(+1.95%) |
Apr 14, 2021 | 121.84 | 121.92 | 120.26 | 121.30 | 1,801,820 | -0.84(-0.69%) |
Apr 13, 2021 | 122.34 | 122.65 | 121.62 | 122.14 | 1,816,542 | -0.02(-0.01%) |
Apr 12, 2021 | 121.93 | 122.85 | 121.58 | 122.16 | 1,928,579 | +0.48(+0.40%) |
Apr 09, 2021 | 122.13 | 123.06 | 120.85 | 121.68 | 1,670,573 | -0.77(-0.62%) |
Apr 08, 2021 | 121.94 | 122.51 | 121.35 | 122.44 | 1,715,825 | +0.54(+0.45%) |
Apr 07, 2021 | 123.28 | 123.79 | 121.39 | 121.90 | 1,683,287 | -0.99(-0.80%) |
Apr 06, 2021 | 122.52 | 123.11 | 122.02 | 122.89 | 2,115,132 | -0.34(-0.28%) |
Apr 05, 2021 | 122.59 | 124.23 | 121.92 | 123.23 | 2,286,489 | +1.29(+1.06%) |
Apr 01, 2021 | 122.79 | 123.06 | 120.00 | 121.94 | 3,634,459 | -1.84(-1.49%) |
Mar 31, 2021 | 124.27 | 126.59 | 123.34 | 123.78 | 3,921,288 | +0.66(+0.54%) |
Mar 30, 2021 | 122.99 | 124.14 | 122.61 | 123.12 | 2,090,815 | -0.53(-0.43%) |
Mar 29, 2021 | 121.78 | 124.44 | 121.49 | 123.65 | 2,821,035 | +1.58(+1.30%) |
Mar 26, 2021 | 120.53 | 122.11 | 119.94 | 122.07 | 1,934,678 | +1.30(+1.08%) |
Mar 25, 2021 | 121.51 | 122.07 | 120.18 | 120.77 | 2,063,929 | -0.01(-0.01%) |
Mar 24, 2021 | 119.57 | 120.95 | 119.14 | 120.78 | 2,399,505 | +0.36(+0.30%) |
Mar 23, 2021 | 118.67 | 120.88 | 117.80 | 120.42 | 2,469,277 | +2.00(+1.69%) |
Mar 22, 2021 | 115.82 | 118.49 | 115.82 | 118.42 | 3,013,757 | +2.41(+2.08%) |
Mar 19, 2021 | 116.94 | 118.46 | 115.72 | 116.01 | 7,361,373 | -1.85(-1.57%) |
Mar 18, 2021 | 117.96 | 118.66 | 116.14 | 117.86 | 3,064,285 | -0.13(-0.11%) |
Mar 17, 2021 | 120.31 | 120.56 | 117.92 | 117.99 | 2,458,690 | -1.67(-1.40%) |
Mar 16, 2021 | 119.67 | 120.09 | 118.90 | 119.67 | 2,423,169 | +0.16(+0.13%) |
Mar 15, 2021 | 119.27 | 120.28 | 118.45 | 119.51 | 2,575,567 | +0.69(+0.58%) |
Mar 12, 2021 | 119.20 | 119.87 | 118.48 | 118.81 | 2,369,875 | +0.82(+0.69%) |
Mar 11, 2021 | 118.78 | 119.21 | 117.97 | 117.99 | 2,206,424 | -1.68(-1.41%) |
Mar 10, 2021 | 118.12 | 120.56 | 116.82 | 119.67 | 2,464,057 | +1.88(+1.59%) |
Mar 09, 2021 | 118.29 | 119.22 | 117.68 | 117.80 | 2,271,894 | -0.73(-0.62%) |
Mar 08, 2021 | 117.09 | 119.89 | 116.21 | 118.53 | 2,130,629 | +1.39(+1.19%) |
Mar 05, 2021 | 114.83 | 118.20 | 114.42 | 117.14 | 2,855,510 | +2.59(+2.26%) |
Mar 04, 2021 | 115.35 | 116.92 | 114.28 | 114.55 | 2,616,646 | -0.63(-0.55%) |
Mar 03, 2021 | 114.13 | 116.09 | 113.66 | 115.18 | 3,370,764 | +1.24(+1.08%) |
Mar 02, 2021 | 113.15 | 114.65 | 112.97 | 113.94 | 2,734,588 | +0.65(+0.58%) |
Mar 01, 2021 | 114.02 | 115.07 | 113.07 | 113.29 | 2,597,318 | +0.05(+0.05%) |
Feb 26, 2021 | 115.59 | 115.86 | 113.12 | 113.24 | 3,413,761 | -1.97(-1.71%) |
Feb 25, 2021 | 115.43 | 116.94 | 115.02 | 115.21 | 1,825,913 | -0.22(-0.19%) |
Feb 24, 2021 | 115.82 | 116.39 | 115.30 | 115.43 | 2,188,178 | -1.04(-0.89%) |
Feb 23, 2021 | 116.66 | 117.84 | 115.43 | 116.47 | 2,168,382 | +0.82(+0.71%) |
Feb 22, 2021 | 114.71 | 115.82 | 114.60 | 115.65 | 2,024,012 | +0.38(+0.33%) |
Feb 19, 2021 | 116.36 | 116.72 | 115.02 | 115.27 | 2,333,184 | -1.38(-1.18%) |
Feb 18, 2021 | 115.07 | 116.95 | 114.88 | 116.64 | 1,646,949 | +1.25(+1.09%) |
Feb 17, 2021 | 114.28 | 115.82 | 113.65 | 115.39 | 2,006,436 | +0.47(+0.41%) |
Feb 16, 2021 | 116.15 | 117.09 | 113.59 | 114.92 | 3,354,909 | -1.67(-1.43%) |
Feb 12, 2021 | 116.51 | 116.92 | 115.86 | 116.59 | 1,951,271 | +0.03(+0.03%) |
Feb 11, 2021 | 117.40 | 117.47 | 116.26 | 116.56 | 1,445,474 | -0.63(-0.54%) |
Feb 10, 2021 | 117.36 | 118.22 | 116.82 | 117.18 | 1,748,947 | +0.33(+0.28%) |
Feb 09, 2021 | 116.94 | 117.21 | 115.78 | 116.86 | 2,082,089 | +0.21(+0.18%) |
Feb 08, 2021 | 116.64 | 117.07 | 115.74 | 116.64 | 1,644,368 | +0.02(+0.01%) |
Feb 05, 2021 | 116.20 | 116.80 | 115.77 | 116.63 | 1,757,254 | +0.59(+0.51%) |
Feb 04, 2021 | 116.45 | 116.73 | 115.36 | 116.03 | 1,897,202 | -0.79(-0.67%) |
Feb 03, 2021 | 116.30 | 116.86 | 114.94 | 116.82 | 1,965,572 | +0.03(+0.03%) |
Feb 02, 2021 | 117.57 | 117.79 | 115.46 | 116.79 | 2,039,032 | -0.78(-0.67%) |