Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 127.85 | 127.99 | 125.51 | 125.99 | 173,897 | -2.15(-1.68%) |
Apr 29, 2021 | 127.61 | 128.91 | 126.99 | 128.14 | 243,235 | +2.19(+1.74%) |
Apr 28, 2021 | 125.29 | 126.35 | 124.59 | 125.95 | 131,729 | +1.02(+0.81%) |
Apr 27, 2021 | 124.03 | 125.26 | 123.23 | 124.94 | 87,692 | +0.90(+0.72%) |
Apr 26, 2021 | 124.17 | 125.13 | 123.16 | 124.04 | 87,164 | +0.49(+0.40%) |
Apr 23, 2021 | 123.50 | 124.31 | 122.86 | 123.55 | 88,928 | +0.32(+0.26%) |
Apr 22, 2021 | 124.20 | 124.94 | 122.88 | 123.23 | 164,036 | -0.93(-0.75%) |
Apr 21, 2021 | 121.26 | 124.57 | 119.77 | 124.16 | 187,125 | +3.04(+2.51%) |
Apr 20, 2021 | 122.44 | 123.11 | 120.19 | 121.11 | 156,386 | -2.38(-1.93%) |
Apr 19, 2021 | 124.02 | 124.02 | 122.53 | 123.50 | 158,230 | -0.17(-0.14%) |
Apr 16, 2021 | 124.16 | 124.92 | 122.79 | 123.67 | 180,293 | +0.80(+0.65%) |
Apr 15, 2021 | 122.98 | 122.98 | 121.85 | 122.87 | 158,443 | +0.41(+0.34%) |
Apr 14, 2021 | 122.46 | 124.59 | 122.27 | 122.45 | 215,432 | +0.00(+0.00%) |
Apr 13, 2021 | 123.43 | 123.66 | 121.72 | 122.45 | 182,068 | -1.94(-1.56%) |
Apr 12, 2021 | 123.13 | 124.48 | 121.95 | 124.39 | 175,782 | +1.41(+1.14%) |
Apr 09, 2021 | 122.09 | 123.10 | 121.76 | 122.98 | 151,462 | +1.22(+1.00%) |
Apr 08, 2021 | 120.96 | 121.89 | 119.29 | 121.76 | 145,064 | +0.76(+0.63%) |
Apr 07, 2021 | 121.19 | 122.38 | 119.86 | 121.00 | 157,345 | +0.09(+0.07%) |
Apr 06, 2021 | 120.10 | 123.44 | 120.10 | 120.92 | 447,729 | +2.14(+1.80%) |
Apr 05, 2021 | 118.79 | 119.63 | 117.78 | 118.78 | 415,976 | +0.64(+0.54%) |
Apr 01, 2021 | 117.24 | 118.30 | 116.45 | 118.14 | 189,226 | +1.31(+1.12%) |
Mar 31, 2021 | 117.13 | 118.33 | 116.36 | 116.83 | 193,434 | -0.38(-0.33%) |
Mar 30, 2021 | 118.23 | 118.82 | 116.79 | 117.21 | 131,905 | -0.57(-0.49%) |
Mar 29, 2021 | 116.06 | 118.65 | 115.64 | 117.78 | 429,704 | +1.31(+1.12%) |
Mar 26, 2021 | 116.06 | 117.13 | 114.90 | 116.47 | 164,083 | +1.06(+0.92%) |
Mar 25, 2021 | 112.19 | 115.59 | 111.08 | 115.41 | 240,710 | +2.38(+2.11%) |
Mar 24, 2021 | 112.86 | 116.28 | 112.57 | 113.03 | 264,099 | +1.57(+1.41%) |
Mar 23, 2021 | 113.91 | 114.69 | 110.92 | 111.46 | 216,420 | -3.82(-3.31%) |
Mar 22, 2021 | 117.12 | 117.67 | 113.89 | 115.27 | 248,574 | -2.08(-1.77%) |
Mar 19, 2021 | 118.22 | 118.81 | 115.21 | 117.35 | 404,108 | -0.87(-0.73%) |
Mar 18, 2021 | 120.24 | 121.09 | 117.92 | 118.22 | 267,372 | -2.10(-1.75%) |
Mar 17, 2021 | 119.06 | 120.32 | 117.64 | 120.32 | 215,951 | +1.16(+0.97%) |
Mar 16, 2021 | 120.99 | 120.99 | 117.40 | 119.16 | 253,571 | -2.31(-1.90%) |
Mar 15, 2021 | 121.64 | 122.68 | 120.41 | 121.47 | 242,892 | -0.42(-0.35%) |
Mar 12, 2021 | 118.17 | 121.89 | 118.17 | 121.89 | 323,896 | +4.06(+3.45%) |
Mar 11, 2021 | 118.51 | 120.61 | 117.65 | 117.83 | 236,549 | -0.10(-0.08%) |
Mar 10, 2021 | 115.35 | 119.02 | 115.07 | 117.93 | 169,407 | +2.99(+2.60%) |
Mar 09, 2021 | 118.07 | 118.07 | 114.56 | 114.94 | 292,353 | -2.37(-2.02%) |
Mar 08, 2021 | 117.06 | 118.89 | 116.23 | 117.31 | 224,922 | +0.92(+0.79%) |
Mar 05, 2021 | 114.13 | 116.85 | 113.23 | 116.39 | 294,618 | +4.22(+3.76%) |
Mar 04, 2021 | 112.81 | 114.48 | 110.38 | 112.17 | 332,470 | -0.55(-0.49%) |
Mar 03, 2021 | 112.06 | 114.04 | 111.04 | 112.73 | 395,325 | +1.14(+1.02%) |
Mar 02, 2021 | 112.31 | 112.45 | 110.62 | 111.58 | 185,118 | -1.35(-1.19%) |
Mar 01, 2021 | 111.07 | 114.05 | 110.70 | 112.93 | 213,565 | +4.25(+3.91%) |
Feb 26, 2021 | 109.83 | 110.74 | 108.36 | 108.68 | 307,020 | -1.86(-1.68%) |
Feb 25, 2021 | 115.84 | 117.91 | 109.72 | 110.54 | 296,465 | -7.22(-6.13%) |
Feb 24, 2021 | 115.14 | 117.88 | 115.14 | 117.76 | 405,490 | +2.12(+1.84%) |
Feb 23, 2021 | 115.87 | 116.03 | 113.41 | 115.64 | 276,638 | -0.55(-0.47%) |
Feb 22, 2021 | 114.30 | 117.90 | 114.30 | 116.19 | 306,547 | +0.91(+0.79%) |
Feb 19, 2021 | 112.58 | 115.67 | 112.29 | 115.27 | 133,889 | +3.61(+3.23%) |
Feb 18, 2021 | 112.23 | 112.63 | 111.08 | 111.66 | 193,897 | -1.50(-1.32%) |
Feb 17, 2021 | 112.67 | 114.04 | 112.16 | 113.16 | 152,851 | -0.20(-0.17%) |
Feb 16, 2021 | 114.25 | 114.88 | 112.37 | 113.36 | 119,577 | -0.27(-0.23%) |
Feb 12, 2021 | 113.14 | 114.16 | 112.85 | 113.62 | 110,202 | -0.19(-0.16%) |
Feb 11, 2021 | 111.92 | 114.18 | 111.26 | 113.81 | 178,748 | +2.08(+1.86%) |
Feb 10, 2021 | 111.38 | 112.11 | 110.77 | 111.73 | 120,937 | +0.46(+0.42%) |
Feb 09, 2021 | 111.72 | 111.88 | 110.24 | 111.27 | 109,243 | -0.46(-0.41%) |
Feb 08, 2021 | 111.44 | 112.30 | 110.39 | 111.73 | 147,094 | +0.86(+0.77%) |
Feb 05, 2021 | 112.14 | 112.74 | 110.24 | 110.88 | 172,826 | -0.96(-0.86%) |
Feb 04, 2021 | 111.15 | 112.07 | 110.14 | 111.84 | 177,588 | +1.59(+1.45%) |
Feb 03, 2021 | 107.66 | 110.56 | 107.08 | 110.25 | 185,898 | +1.71(+1.58%) |
Feb 02, 2021 | 107.94 | 110.04 | 107.33 | 108.54 | 197,206 | +2.32(+2.19%) |