Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 119.22 | 119.33 | 116.61 | 117.71 | 10,693,648 | -1.96(-1.64%) |
Apr 29, 2021 | 119.58 | 123.40 | 118.62 | 119.67 | 5,246,310 | +1.03(+0.87%) |
Apr 28, 2021 | 118.58 | 118.97 | 117.89 | 118.64 | 4,541,509 | +0.82(+0.70%) |
Apr 27, 2021 | 117.56 | 118.28 | 116.78 | 117.82 | 4,680,020 | +0.36(+0.31%) |
Apr 26, 2021 | 118.16 | 119.16 | 117.38 | 117.45 | 5,676,871 | -0.71(-0.60%) |
Apr 23, 2021 | 117.24 | 119.15 | 116.94 | 118.17 | 5,492,244 | +0.95(+0.81%) |
Apr 22, 2021 | 119.22 | 120.08 | 116.98 | 117.21 | 8,557,489 | -1.88(-1.58%) |
Apr 21, 2021 | 114.54 | 119.25 | 114.25 | 119.10 | 14,352,032 | +4.47(+3.90%) |
Apr 20, 2021 | 113.72 | 115.96 | 113.42 | 114.63 | 18,655,144 | +4.18(+3.79%) |
Apr 19, 2021 | 110.84 | 111.03 | 110.00 | 110.44 | 9,846,262 | -0.39(-0.35%) |
Apr 16, 2021 | 110.34 | 111.26 | 110.30 | 110.83 | 6,378,149 | +0.84(+0.76%) |
Apr 15, 2021 | 110.58 | 111.07 | 109.70 | 110.00 | 4,681,272 | -0.04(-0.04%) |
Apr 14, 2021 | 108.93 | 110.16 | 108.29 | 110.04 | 7,072,054 | +1.20(+1.11%) |
Apr 13, 2021 | 110.34 | 110.86 | 108.17 | 108.83 | 9,681,035 | -2.83(-2.53%) |
Apr 12, 2021 | 112.02 | 112.31 | 111.05 | 111.66 | 4,524,156 | -0.95(-0.84%) |
Apr 09, 2021 | 111.90 | 112.62 | 111.76 | 112.61 | 3,644,742 | +0.51(+0.45%) |
Apr 08, 2021 | 111.65 | 112.53 | 111.31 | 112.10 | 4,922,409 | +0.16(+0.14%) |
Apr 07, 2021 | 111.04 | 111.95 | 110.99 | 111.95 | 3,587,072 | +0.59(+0.53%) |
Apr 06, 2021 | 112.48 | 112.53 | 111.25 | 111.36 | 4,363,365 | -1.42(-1.26%) |
Apr 05, 2021 | 110.88 | 113.41 | 110.68 | 112.78 | 6,594,879 | +2.24(+2.03%) |
Apr 01, 2021 | 110.97 | 111.12 | 109.74 | 110.54 | 4,910,561 | -0.03(-0.02%) |
Mar 31, 2021 | 111.62 | 111.76 | 110.10 | 110.56 | 5,960,603 | -1.21(-1.08%) |
Mar 30, 2021 | 112.72 | 113.06 | 111.19 | 111.77 | 5,773,512 | -0.95(-0.84%) |
Mar 29, 2021 | 112.82 | 113.72 | 112.43 | 112.72 | 5,570,077 | -0.43(-0.38%) |
Mar 26, 2021 | 110.58 | 113.23 | 110.44 | 113.15 | 6,710,574 | +2.75(+2.49%) |
Mar 25, 2021 | 108.13 | 110.54 | 107.67 | 110.40 | 6,694,042 | +2.03(+1.88%) |
Mar 24, 2021 | 108.64 | 109.61 | 108.33 | 108.37 | 4,826,000 | +0.13(+0.12%) |
Mar 23, 2021 | 108.22 | 109.15 | 107.69 | 108.24 | 5,250,472 | -0.07(-0.07%) |
Mar 22, 2021 | 106.61 | 108.45 | 106.11 | 108.31 | 5,019,546 | +1.37(+1.28%) |
Mar 19, 2021 | 107.87 | 108.22 | 106.64 | 106.94 | 11,866,175 | -0.96(-0.89%) |
Mar 18, 2021 | 106.98 | 108.68 | 106.02 | 107.91 | 7,033,050 | +0.86(+0.80%) |
Mar 17, 2021 | 106.58 | 107.43 | 105.77 | 107.05 | 5,170,069 | +0.66(+0.62%) |
Mar 16, 2021 | 106.43 | 106.63 | 105.65 | 106.40 | 5,608,249 | -0.28(-0.26%) |
Mar 15, 2021 | 106.01 | 106.82 | 105.81 | 106.68 | 4,123,660 | +0.80(+0.76%) |
Mar 12, 2021 | 105.53 | 105.93 | 105.04 | 105.87 | 4,833,421 | +0.39(+0.37%) |
Mar 11, 2021 | 106.27 | 106.73 | 105.18 | 105.48 | 6,201,290 | -0.61(-0.57%) |
Mar 10, 2021 | 103.53 | 106.40 | 103.38 | 106.09 | 8,730,750 | +3.06(+2.97%) |
Mar 09, 2021 | 104.04 | 104.89 | 103.01 | 103.03 | 6,759,682 | -0.52(-0.51%) |
Mar 08, 2021 | 102.04 | 105.24 | 101.95 | 103.55 | 8,722,379 | +1.64(+1.61%) |
Mar 05, 2021 | 100.09 | 102.67 | 99.77 | 101.91 | 8,375,953 | +2.26(+2.26%) |
Mar 04, 2021 | 101.22 | 102.23 | 98.52 | 99.65 | 9,717,400 | -1.87(-1.84%) |
Mar 03, 2021 | 99.97 | 101.74 | 99.54 | 101.52 | 8,914,439 | +1.68(+1.69%) |
Mar 02, 2021 | 100.17 | 101.14 | 99.78 | 99.83 | 5,450,685 | -0.34(-0.34%) |
Mar 01, 2021 | 99.85 | 101.48 | 99.44 | 100.17 | 6,887,714 | +1.50(+1.52%) |
Feb 26, 2021 | 101.43 | 101.43 | 98.63 | 98.67 | 10,909,157 | -2.94(-2.89%) |
Feb 25, 2021 | 102.36 | 103.17 | 101.49 | 101.61 | 6,853,468 | -0.61(-0.60%) |
Feb 24, 2021 | 100.22 | 102.45 | 99.99 | 102.22 | 7,012,633 | +2.08(+2.07%) |
Feb 23, 2021 | 100.32 | 100.68 | 99.39 | 100.15 | 5,461,015 | -0.12(-0.12%) |
Feb 22, 2021 | 98.31 | 100.50 | 98.27 | 100.27 | 7,083,930 | +1.55(+1.57%) |
Feb 19, 2021 | 100.18 | 100.19 | 98.22 | 98.72 | 7,929,385 | -1.44(-1.44%) |
Feb 18, 2021 | 99.97 | 100.34 | 99.31 | 100.17 | 6,506,413 | +0.63(+0.63%) |
Feb 17, 2021 | 98.95 | 100.02 | 98.75 | 99.53 | 4,789,781 | -0.08(-0.08%) |
Feb 16, 2021 | 99.68 | 100.06 | 99.03 | 99.62 | 8,000,917 | -0.61(-0.60%) |
Feb 12, 2021 | 100.39 | 100.69 | 99.63 | 100.22 | 4,665,883 | -0.09(-0.09%) |
Feb 11, 2021 | 101.22 | 101.39 | 100.08 | 100.31 | 6,485,259 | -1.10(-1.09%) |
Feb 10, 2021 | 102.07 | 102.39 | 100.56 | 101.42 | 5,864,247 | +0.12(+0.11%) |
Feb 09, 2021 | 101.14 | 101.72 | 100.43 | 101.30 | 5,679,443 | +0.10(+0.10%) |
Feb 08, 2021 | 100.39 | 101.50 | 100.21 | 101.20 | 7,189,254 | +1.49(+1.49%) |
Feb 05, 2021 | 99.07 | 99.73 | 98.67 | 99.71 | 5,576,629 | +0.63(+0.64%) |
Feb 04, 2021 | 98.17 | 99.15 | 97.32 | 99.08 | 5,568,193 | +1.56(+1.59%) |
Feb 03, 2021 | 97.46 | 98.08 | 96.71 | 97.53 | 8,196,011 | -0.26(-0.27%) |
Feb 02, 2021 | 97.72 | 99.07 | 97.66 | 97.79 | 7,738,212 | -0.90(-0.91%) |