Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 118.66 | 118.71 | 116.79 | 117.86 | 1,073,068 | -0.86(-0.72%) |
Apr 29, 2021 | 117.37 | 119.70 | 117.37 | 118.71 | 853,031 | +1.30(+1.11%) |
Apr 28, 2021 | 118.76 | 119.22 | 117.04 | 117.41 | 1,002,285 | -0.49(-0.42%) |
Apr 27, 2021 | 116.77 | 117.97 | 116.67 | 117.90 | 1,043,752 | +1.14(+0.98%) |
Apr 26, 2021 | 116.72 | 117.41 | 115.42 | 116.76 | 1,143,339 | +0.00(+0.00%) |
Apr 23, 2021 | 118.67 | 118.87 | 116.25 | 116.76 | 865,234 | -2.11(-1.77%) |
Apr 22, 2021 | 119.90 | 120.03 | 118.66 | 118.87 | 813,634 | -1.39(-1.16%) |
Apr 21, 2021 | 119.61 | 120.39 | 118.59 | 120.26 | 1,309,474 | +1.03(+0.87%) |
Apr 20, 2021 | 118.80 | 120.67 | 118.77 | 119.23 | 1,517,404 | +0.32(+0.27%) |
Apr 19, 2021 | 118.89 | 119.38 | 117.13 | 118.90 | 745,342 | +0.39(+0.33%) |
Apr 16, 2021 | 118.24 | 118.93 | 117.43 | 118.52 | 911,579 | +0.84(+0.71%) |
Apr 15, 2021 | 116.07 | 117.94 | 116.07 | 117.68 | 640,432 | +1.55(+1.33%) |
Apr 14, 2021 | 116.86 | 116.86 | 115.19 | 116.13 | 928,706 | -0.66(-0.57%) |
Apr 13, 2021 | 116.64 | 117.95 | 116.29 | 116.80 | 1,307,662 | +0.25(+0.22%) |
Apr 12, 2021 | 115.96 | 117.01 | 115.58 | 116.55 | 1,376,689 | +1.19(+1.03%) |
Apr 09, 2021 | 115.33 | 116.04 | 113.82 | 115.36 | 954,702 | +0.07(+0.06%) |
Apr 08, 2021 | 114.50 | 115.51 | 114.31 | 115.29 | 1,128,000 | +0.25(+0.22%) |
Apr 07, 2021 | 115.44 | 115.75 | 114.30 | 115.03 | 805,080 | +0.10(+0.09%) |
Apr 06, 2021 | 114.39 | 115.55 | 113.77 | 114.94 | 947,328 | +0.59(+0.51%) |
Apr 05, 2021 | 113.83 | 115.60 | 113.13 | 114.35 | 751,374 | +0.76(+0.67%) |
Apr 01, 2021 | 113.73 | 113.73 | 111.08 | 113.59 | 1,570,758 | -0.25(-0.22%) |
Mar 31, 2021 | 115.00 | 115.23 | 113.32 | 113.85 | 1,144,730 | -1.82(-1.57%) |
Mar 30, 2021 | 117.89 | 119.11 | 115.10 | 115.66 | 1,975,860 | -2.25(-1.91%) |
Mar 29, 2021 | 116.12 | 118.38 | 115.96 | 117.91 | 1,205,427 | +2.29(+1.98%) |
Mar 26, 2021 | 114.12 | 115.98 | 113.89 | 115.62 | 1,240,335 | +1.67(+1.47%) |
Mar 25, 2021 | 111.62 | 115.03 | 110.97 | 113.94 | 1,458,603 | +3.15(+2.84%) |
Mar 24, 2021 | 112.11 | 112.41 | 110.02 | 110.80 | 1,269,759 | -2.99(-2.63%) |
Mar 23, 2021 | 115.24 | 115.24 | 113.22 | 113.78 | 1,004,119 | -0.71(-0.62%) |
Mar 22, 2021 | 112.62 | 114.54 | 112.42 | 114.49 | 1,177,018 | +0.77(+0.68%) |
Mar 19, 2021 | 111.56 | 114.83 | 111.42 | 113.72 | 3,186,751 | +2.20(+1.98%) |
Mar 18, 2021 | 111.55 | 112.75 | 111.08 | 111.52 | 1,239,543 | -0.16(-0.15%) |
Mar 17, 2021 | 111.43 | 112.19 | 110.63 | 111.68 | 1,159,598 | +0.73(+0.66%) |
Mar 16, 2021 | 109.77 | 111.43 | 109.55 | 110.95 | 1,165,517 | +1.07(+0.97%) |
Mar 15, 2021 | 109.59 | 110.55 | 109.12 | 109.88 | 859,050 | +0.61(+0.56%) |
Mar 12, 2021 | 108.83 | 110.46 | 108.54 | 109.27 | 1,542,528 | +1.07(+0.99%) |
Mar 11, 2021 | 108.30 | 109.65 | 107.97 | 108.20 | 1,128,688 | -0.74(-0.68%) |
Mar 10, 2021 | 106.90 | 109.51 | 106.02 | 108.93 | 1,074,338 | +1.87(+1.75%) |
Mar 09, 2021 | 107.22 | 109.32 | 106.75 | 107.06 | 1,223,416 | -0.70(-0.65%) |
Mar 08, 2021 | 106.43 | 109.24 | 105.32 | 107.76 | 1,259,756 | +1.29(+1.21%) |
Mar 05, 2021 | 104.81 | 108.41 | 104.50 | 106.48 | 2,131,465 | +1.91(+1.82%) |
Mar 04, 2021 | 103.36 | 106.11 | 102.85 | 104.57 | 1,683,140 | +2.00(+1.95%) |
Mar 03, 2021 | 101.41 | 103.66 | 101.13 | 102.57 | 1,438,852 | +0.87(+0.86%) |
Mar 02, 2021 | 101.23 | 102.71 | 101.07 | 101.70 | 1,497,670 | +0.87(+0.86%) |
Mar 01, 2021 | 100.85 | 102.20 | 100.40 | 100.83 | 1,865,376 | +0.05(+0.05%) |
Feb 26, 2021 | 103.55 | 103.88 | 100.70 | 100.77 | 1,899,958 | -2.73(-2.63%) |
Feb 25, 2021 | 103.59 | 107.50 | 103.10 | 103.50 | 2,146,588 | +1.63(+1.60%) |
Feb 24, 2021 | 103.47 | 103.92 | 101.83 | 101.87 | 1,268,297 | -1.04(-1.01%) |
Feb 23, 2021 | 103.66 | 103.77 | 101.85 | 102.91 | 780,441 | +0.10(+0.10%) |
Feb 22, 2021 | 102.65 | 103.24 | 101.39 | 102.81 | 984,412 | +0.46(+0.45%) |
Feb 19, 2021 | 105.02 | 105.02 | 102.18 | 102.36 | 1,243,336 | -2.63(-2.50%) |
Feb 18, 2021 | 104.09 | 106.94 | 103.47 | 104.98 | 1,457,259 | +1.12(+1.07%) |
Feb 17, 2021 | 101.70 | 104.17 | 101.11 | 103.87 | 1,889,614 | +2.10(+2.06%) |
Feb 16, 2021 | 103.42 | 103.55 | 100.94 | 101.77 | 1,152,439 | -1.79(-1.73%) |
Feb 12, 2021 | 102.28 | 103.58 | 101.74 | 103.56 | 999,381 | +1.02(+0.99%) |
Feb 11, 2021 | 103.03 | 103.58 | 101.62 | 102.55 | 924,084 | -0.84(-0.81%) |
Feb 10, 2021 | 103.60 | 103.73 | 102.27 | 103.38 | 822,668 | +0.40(+0.39%) |
Feb 09, 2021 | 103.28 | 103.73 | 102.44 | 102.98 | 695,178 | +0.20(+0.20%) |
Feb 08, 2021 | 102.62 | 103.17 | 101.28 | 102.78 | 909,330 | +0.59(+0.58%) |
Feb 05, 2021 | 102.18 | 102.98 | 101.11 | 102.19 | 950,867 | +0.33(+0.32%) |
Feb 04, 2021 | 102.20 | 103.05 | 101.43 | 101.86 | 1,149,246 | -0.35(-0.34%) |
Feb 03, 2021 | 102.28 | 102.79 | 99.63 | 102.20 | 1,131,341 | -0.26(-0.25%) |
Feb 02, 2021 | 103.11 | 103.51 | 100.71 | 102.46 | 1,184,122 | -0.50(-0.49%) |