Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 125.37 | 126.26 | 125.08 | 125.73 | 14,510 | -0.65(-0.51%) |
Apr 29, 2021 | 127.92 | 127.92 | 125.81 | 126.38 | 23,605 | -0.82(-0.64%) |
Apr 28, 2021 | 125.95 | 127.57 | 125.87 | 127.20 | 22,380 | +0.85(+0.67%) |
Apr 27, 2021 | 127.18 | 127.18 | 126.20 | 126.35 | 21,463 | -0.68(-0.54%) |
Apr 26, 2021 | 126.35 | 127.36 | 125.81 | 127.03 | 22,123 | +0.86(+0.68%) |
Apr 23, 2021 | 124.88 | 126.69 | 124.81 | 126.17 | 26,518 | +1.34(+1.07%) |
Apr 22, 2021 | 124.44 | 125.88 | 124.44 | 124.83 | 18,272 | +0.60(+0.48%) |
Apr 21, 2021 | 120.72 | 124.29 | 120.72 | 124.23 | 44,313 | +3.51(+2.91%) |
Apr 20, 2021 | 121.23 | 121.90 | 119.89 | 120.72 | 59,241 | -0.75(-0.62%) |
Apr 19, 2021 | 122.88 | 122.88 | 120.96 | 121.48 | 26,121 | -1.97(-1.60%) |
Apr 16, 2021 | 124.16 | 124.16 | 122.49 | 123.45 | 17,112 | -0.27(-0.22%) |
Apr 15, 2021 | 122.89 | 123.75 | 122.83 | 123.72 | 18,951 | +1.55(+1.27%) |
Apr 14, 2021 | 122.21 | 123.30 | 121.88 | 122.17 | 16,946 | +0.05(+0.04%) |
Apr 13, 2021 | 120.53 | 122.25 | 120.53 | 122.12 | 92,836 | +1.96(+1.63%) |
Apr 12, 2021 | 121.01 | 121.01 | 119.46 | 120.17 | 46,534 | -1.35(-1.11%) |
Apr 09, 2021 | 120.77 | 121.55 | 120.50 | 121.51 | 16,711 | +0.63(+0.52%) |
Apr 08, 2021 | 119.97 | 120.94 | 119.82 | 120.88 | 18,773 | +1.82(+1.53%) |
Apr 07, 2021 | 120.58 | 120.58 | 118.82 | 119.06 | 42,556 | -1.74(-1.44%) |
Apr 06, 2021 | 120.20 | 121.75 | 120.05 | 120.80 | 53,975 | +0.75(+0.62%) |
Apr 05, 2021 | 120.84 | 120.84 | 119.39 | 120.06 | 28,245 | +0.26(+0.22%) |
Apr 01, 2021 | 119.95 | 120.58 | 119.53 | 119.80 | 26,518 | +0.26(+0.22%) |
Mar 31, 2021 | 117.99 | 120.03 | 117.99 | 119.53 | 33,841 | +2.36(+2.02%) |
Mar 30, 2021 | 115.33 | 117.52 | 115.21 | 117.17 | 87,032 | +1.44(+1.24%) |
Mar 29, 2021 | 117.13 | 117.64 | 115.19 | 115.73 | 18,065 | -1.69(-1.44%) |
Mar 26, 2021 | 117.50 | 117.51 | 115.42 | 117.42 | 22,515 | +0.63(+0.54%) |
Mar 25, 2021 | 115.00 | 116.87 | 113.61 | 116.79 | 36,712 | +0.90(+0.78%) |
Mar 24, 2021 | 119.06 | 119.06 | 115.80 | 115.89 | 32,616 | -2.48(-2.09%) |
Mar 23, 2021 | 120.35 | 120.35 | 117.92 | 118.37 | 23,253 | -1.98(-1.65%) |
Mar 22, 2021 | 119.92 | 120.97 | 119.28 | 120.35 | 24,918 | +0.82(+0.69%) |
Mar 19, 2021 | 118.12 | 120.06 | 117.76 | 119.53 | 23,816 | +1.27(+1.07%) |
Mar 18, 2021 | 120.17 | 120.70 | 118.05 | 118.26 | 102,128 | -2.66(-2.20%) |
Mar 17, 2021 | 120.08 | 121.57 | 118.88 | 120.91 | 28,317 | +0.50(+0.42%) |
Mar 16, 2021 | 121.37 | 121.89 | 119.78 | 120.41 | 44,322 | -0.89(-0.73%) |
Mar 15, 2021 | 120.91 | 121.86 | 120.56 | 121.31 | 70,647 | +1.28(+1.07%) |
Mar 12, 2021 | 119.83 | 120.08 | 118.60 | 120.03 | 35,925 | -0.03(-0.02%) |
Mar 11, 2021 | 119.11 | 120.14 | 118.89 | 120.06 | 40,688 | +2.06(+1.74%) |
Mar 10, 2021 | 118.89 | 119.99 | 117.64 | 118.00 | 61,443 | +0.74(+0.63%) |
Mar 09, 2021 | 115.82 | 118.66 | 115.82 | 117.26 | 29,367 | +2.88(+2.52%) |
Mar 08, 2021 | 116.06 | 117.17 | 114.09 | 114.38 | 35,201 | -1.74(-1.50%) |
Mar 05, 2021 | 115.34 | 116.22 | 111.42 | 116.12 | 128,090 | +1.55(+1.36%) |
Mar 04, 2021 | 118.09 | 118.45 | 113.32 | 114.56 | 55,540 | -4.07(-3.43%) |
Mar 03, 2021 | 120.85 | 121.25 | 118.49 | 118.64 | 21,904 | -2.55(-2.10%) |
Mar 02, 2021 | 122.59 | 122.70 | 121.10 | 121.18 | 34,278 | -1.72(-1.40%) |
Mar 01, 2021 | 121.68 | 123.23 | 121.68 | 122.90 | 82,082 | +2.59(+2.15%) |
Feb 26, 2021 | 120.66 | 121.73 | 118.59 | 120.31 | 61,943 | +0.03(+0.02%) |
Feb 25, 2021 | 123.27 | 123.52 | 119.78 | 120.28 | 89,172 | -2.77(-2.25%) |
Feb 24, 2021 | 121.74 | 123.51 | 121.41 | 123.05 | 23,540 | +1.52(+1.25%) |
Feb 23, 2021 | 121.73 | 122.01 | 119.33 | 121.53 | 129,940 | -1.27(-1.03%) |
Feb 22, 2021 | 124.19 | 124.19 | 122.56 | 122.80 | 127,326 | -1.88(-1.51%) |
Feb 19, 2021 | 125.35 | 125.91 | 124.19 | 124.68 | 111,879 | -0.17(-0.14%) |
Feb 18, 2021 | 125.42 | 125.68 | 123.69 | 124.85 | 38,177 | -1.62(-1.28%) |
Feb 17, 2021 | 127.41 | 127.41 | 124.93 | 126.47 | 27,036 | -1.00(-0.78%) |
Feb 16, 2021 | 129.47 | 129.95 | 126.18 | 127.47 | 88,810 | -1.39(-1.08%) |
Feb 12, 2021 | 127.84 | 128.94 | 127.46 | 128.86 | 18,913 | +1.05(+0.82%) |
Feb 11, 2021 | 127.37 | 128.19 | 126.72 | 127.81 | 24,715 | +1.19(+0.94%) |
Feb 10, 2021 | 128.03 | 128.21 | 125.96 | 126.62 | 28,466 | -0.22(-0.17%) |
Feb 09, 2021 | 126.74 | 127.14 | 126.30 | 126.84 | 20,714 | +0.59(+0.47%) |
Feb 08, 2021 | 125.84 | 126.90 | 125.67 | 126.25 | 42,344 | +1.19(+0.95%) |
Feb 05, 2021 | 124.31 | 125.23 | 123.77 | 125.06 | 27,719 | +2.23(+1.81%) |
Feb 04, 2021 | 121.37 | 123.65 | 121.11 | 122.83 | 37,166 | +2.14(+1.77%) |
Feb 03, 2021 | 121.38 | 121.38 | 119.67 | 120.69 | 24,437 | -0.48(-0.40%) |
Feb 02, 2021 | 120.59 | 122.01 | 120.43 | 121.17 | 51,891 | +1.81(+1.52%) |