Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 89.83 | 91.71 | 88.59 | 89.12 | 2,776,300 | -2.12(-2.32%) |
Apr 29, 2021 | 93.31 | 93.90 | 89.40 | 91.24 | 3,070,571 | -1.61(-1.73%) |
Apr 28, 2021 | 94.50 | 95.45 | 91.68 | 92.85 | 3,433,151 | +0.20(+0.22%) |
Apr 27, 2021 | 93.75 | 96.24 | 92.09 | 92.65 | 5,098,312 | +2.37(+2.63%) |
Apr 26, 2021 | 90.53 | 91.83 | 89.56 | 90.28 | 3,160,286 | +0.54(+0.60%) |
Apr 23, 2021 | 90.80 | 90.94 | 88.76 | 89.74 | 3,236,300 | +0.07(+0.08%) |
Apr 22, 2021 | 92.53 | 93.51 | 88.52 | 89.67 | 3,437,095 | -2.84(-3.07%) |
Apr 21, 2021 | 88.61 | 92.59 | 87.42 | 92.51 | 5,341,322 | +3.51(+3.94%) |
Apr 20, 2021 | 90.83 | 93.35 | 85.94 | 89.00 | 8,889,415 | -4.00(-4.30%) |
Apr 19, 2021 | 99.49 | 99.71 | 92.57 | 93.00 | 5,517,129 | -6.94(-6.94%) |
Apr 16, 2021 | 99.73 | 102.32 | 99.72 | 99.94 | 2,719,100 | -0.78(-0.77%) |
Apr 15, 2021 | 102.00 | 102.00 | 98.75 | 100.72 | 2,825,523 | +0.13(+0.13%) |
Apr 14, 2021 | 102.12 | 104.91 | 99.80 | 100.59 | 2,688,149 | -1.97(-1.92%) |
Apr 13, 2021 | 101.26 | 102.83 | 97.81 | 102.56 | 3,331,316 | +0.74(+0.73%) |
Apr 12, 2021 | 103.77 | 104.12 | 99.07 | 101.82 | 4,060,047 | -2.30(-2.21%) |
Apr 09, 2021 | 105.70 | 106.22 | 102.11 | 104.12 | 2,962,000 | -2.57(-2.41%) |
Apr 08, 2021 | 102.91 | 106.77 | 101.55 | 106.69 | 3,293,641 | +4.32(+4.22%) |
Apr 07, 2021 | 103.88 | 105.71 | 102.27 | 102.37 | 3,961,421 | -1.72(-1.65%) |
Apr 06, 2021 | 106.75 | 109.33 | 100.02 | 104.09 | 14,131,737 | -2.75(-2.57%) |
Apr 05, 2021 | 110.17 | 110.17 | 105.52 | 106.84 | 3,043,750 | -0.68(-0.63%) |
Apr 01, 2021 | 106.78 | 108.97 | 105.30 | 107.52 | 3,177,600 | +2.68(+2.56%) |
Mar 31, 2021 | 105.54 | 106.13 | 102.15 | 104.84 | 3,038,899 | +2.00(+1.94%) |
Mar 30, 2021 | 97.83 | 103.46 | 96.86 | 102.84 | 4,504,728 | +4.63(+4.71%) |
Mar 29, 2021 | 105.25 | 106.73 | 96.77 | 98.21 | 6,712,541 | -8.37(-7.85%) |
Mar 26, 2021 | 109.63 | 110.24 | 101.91 | 106.58 | 3,533,900 | -2.17(-2.00%) |
Mar 25, 2021 | 99.50 | 109.07 | 98.50 | 108.75 | 5,108,155 | +4.69(+4.51%) |
Mar 24, 2021 | 113.25 | 114.38 | 103.34 | 104.06 | 5,470,277 | -7.76(-6.94%) |
Mar 23, 2021 | 114.90 | 117.00 | 110.16 | 111.82 | 5,424,070 | -1.34(-1.18%) |
Mar 22, 2021 | 118.67 | 118.67 | 111.40 | 113.16 | 6,998,748 | -4.21(-3.59%) |
Mar 19, 2021 | 114.31 | 119.97 | 112.49 | 117.37 | 30,608,700 | +5.44(+4.86%) |
Mar 18, 2021 | 121.55 | 122.17 | 111.59 | 111.93 | 8,505,582 | -12.60(-10.12%) |
Mar 17, 2021 | 122.28 | 125.48 | 117.18 | 124.53 | 8,185,953 | +0.03(+0.02%) |
Mar 16, 2021 | 137.07 | 137.13 | 123.13 | 124.50 | 8,186,376 | -11.97(-8.77%) |
Mar 15, 2021 | 138.81 | 142.00 | 132.85 | 136.47 | 7,895,220 | +6.00(+4.60%) |
Mar 12, 2021 | 127.78 | 132.76 | 127.00 | 130.47 | 2,849,900 | -0.50(-0.38%) |
Mar 11, 2021 | 126.00 | 131.40 | 124.00 | 130.97 | 3,640,894 | +7.63(+6.19%) |
Mar 10, 2021 | 118.30 | 124.50 | 117.50 | 123.34 | 3,997,861 | +7.69(+6.65%) |
Mar 09, 2021 | 114.89 | 117.50 | 112.59 | 115.65 | 2,939,554 | +6.37(+5.83%) |
Mar 08, 2021 | 109.95 | 115.50 | 108.78 | 109.28 | 3,801,320 | +1.05(+0.97%) |
Mar 05, 2021 | 112.48 | 112.69 | 95.38 | 108.23 | 6,149,800 | -0.66(-0.61%) |
Mar 04, 2021 | 116.50 | 120.13 | 104.13 | 108.89 | 6,051,181 | -8.84(-7.51%) |
Mar 03, 2021 | 126.28 | 128.58 | 117.11 | 117.73 | 4,285,700 | -7.40(-5.91%) |
Mar 02, 2021 | 126.50 | 128.99 | 123.10 | 125.13 | 3,010,980 | -1.13(-0.89%) |
Mar 01, 2021 | 119.20 | 127.41 | 116.06 | 126.26 | 5,530,884 | +10.48(+9.05%) |
Feb 26, 2021 | 115.25 | 118.42 | 110.60 | 115.78 | 5,822,200 | +6.09(+5.55%) |
Feb 25, 2021 | 119.96 | 120.00 | 109.10 | 109.69 | 3,951,770 | -10.65(-8.85%) |
Feb 24, 2021 | 119.10 | 121.02 | 114.09 | 120.34 | 2,645,910 | +0.95(+0.80%) |
Feb 23, 2021 | 114.00 | 120.43 | 106.96 | 119.39 | 6,517,524 | +1.57(+1.33%) |
Feb 22, 2021 | 119.70 | 124.07 | 117.02 | 117.82 | 3,507,826 | -2.53(-2.10%) |
Feb 19, 2021 | 117.47 | 122.30 | 115.75 | 120.35 | 3,624,600 | +4.69(+4.05%) |
Feb 18, 2021 | 115.93 | 117.56 | 113.00 | 115.66 | 2,642,222 | -1.94(-1.65%) |
Feb 17, 2021 | 114.00 | 118.65 | 110.64 | 117.60 | 3,457,817 | +2.34(+2.03%) |
Feb 16, 2021 | 119.16 | 120.55 | 115.13 | 115.26 | 3,602,432 | -3.56(-3.00%) |
Feb 12, 2021 | 111.81 | 119.43 | 111.00 | 118.82 | 4,150,900 | +6.23(+5.53%) |
Feb 11, 2021 | 115.52 | 117.00 | 110.01 | 112.59 | 3,793,065 | -0.99(-0.87%) |
Feb 10, 2021 | 119.10 | 119.39 | 112.45 | 113.58 | 3,907,899 | -3.24(-2.77%) |
Feb 09, 2021 | 120.45 | 123.70 | 115.64 | 116.82 | 4,218,554 | -4.41(-3.64%) |
Feb 08, 2021 | 125.99 | 127.99 | 116.46 | 121.23 | 9,687,768 | -7.68(-5.96%) |
Feb 05, 2021 | 121.74 | 129.00 | 121.55 | 128.91 | 6,042,700 | +10.57(+8.93%) |
Feb 04, 2021 | 115.44 | 118.89 | 110.82 | 118.34 | 6,129,257 | +9.29(+8.52%) |
Feb 03, 2021 | 110.15 | 113.17 | 107.00 | 109.05 | 3,489,930 | -1.56(-1.41%) |
Feb 02, 2021 | 107.83 | 111.45 | 105.57 | 110.61 | 3,603,136 | +6.63(+6.38%) |