Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 119.09 | 120.20 | 118.69 | 119.74 | 3,572,812 | +0.62(+0.52%) |
Apr 29, 2021 | 116.82 | 119.26 | 116.76 | 119.12 | 3,462,924 | +2.69(+2.31%) |
Apr 28, 2021 | 116.61 | 117.17 | 115.54 | 116.44 | 3,513,731 | +0.17(+0.15%) |
Apr 27, 2021 | 116.84 | 116.92 | 115.89 | 116.27 | 4,086,418 | -0.96(-0.82%) |
Apr 26, 2021 | 118.37 | 118.56 | 116.09 | 117.23 | 4,621,282 | -1.43(-1.20%) |
Apr 23, 2021 | 120.80 | 121.64 | 118.13 | 118.66 | 9,288,979 | -7.38(-5.86%) |
Apr 22, 2021 | 126.30 | 127.61 | 125.74 | 126.04 | 2,540,920 | -1.02(-0.81%) |
Apr 21, 2021 | 128.37 | 128.77 | 126.56 | 127.06 | 2,373,732 | -0.83(-0.65%) |
Apr 20, 2021 | 124.85 | 128.33 | 124.52 | 127.89 | 2,803,774 | +3.11(+2.49%) |
Apr 19, 2021 | 124.58 | 125.57 | 123.70 | 124.78 | 2,049,258 | -0.26(-0.21%) |
Apr 16, 2021 | 125.44 | 125.57 | 124.10 | 125.04 | 4,040,540 | +0.26(+0.21%) |
Apr 15, 2021 | 122.96 | 125.01 | 122.66 | 124.78 | 2,580,800 | +2.39(+1.95%) |
Apr 14, 2021 | 122.93 | 123.01 | 121.34 | 122.39 | 1,785,775 | -0.84(-0.68%) |
Apr 13, 2021 | 123.44 | 123.75 | 122.72 | 123.24 | 1,800,365 | -0.02(-0.01%) |
Apr 12, 2021 | 123.02 | 123.95 | 122.67 | 123.26 | 1,911,404 | +0.48(+0.40%) |
Apr 09, 2021 | 123.23 | 124.16 | 121.93 | 122.77 | 1,655,696 | -0.77(-0.63%) |
Apr 08, 2021 | 123.04 | 123.61 | 122.44 | 123.54 | 1,700,545 | +0.55(+0.45%) |
Apr 07, 2021 | 124.39 | 124.90 | 122.48 | 123.00 | 1,668,297 | -1.00(-0.80%) |
Apr 06, 2021 | 123.62 | 124.22 | 123.11 | 123.99 | 2,096,296 | -0.34(-0.27%) |
Apr 05, 2021 | 123.70 | 125.35 | 123.01 | 124.33 | 2,266,127 | +1.30(+1.06%) |
Apr 01, 2021 | 123.89 | 124.17 | 121.07 | 123.03 | 3,602,094 | -1.86(-1.49%) |
Mar 31, 2021 | 125.39 | 127.73 | 124.45 | 124.89 | 3,886,368 | +0.67(+0.54%) |
Mar 30, 2021 | 124.09 | 125.25 | 123.71 | 124.23 | 2,072,196 | -0.54(-0.43%) |
Mar 29, 2021 | 122.88 | 125.56 | 122.58 | 124.77 | 2,795,913 | +1.60(+1.30%) |
Mar 26, 2021 | 121.61 | 123.21 | 121.02 | 123.17 | 1,917,450 | +1.31(+1.08%) |
Mar 25, 2021 | 122.60 | 123.17 | 121.26 | 121.86 | 2,045,549 | -0.01(-0.01%) |
Mar 24, 2021 | 120.64 | 122.03 | 120.21 | 121.86 | 2,378,137 | +0.36(+0.30%) |
Mar 23, 2021 | 119.73 | 121.96 | 118.86 | 121.50 | 2,447,287 | +2.02(+1.69%) |
Mar 22, 2021 | 116.86 | 119.56 | 116.86 | 119.48 | 2,986,919 | +2.43(+2.08%) |
Mar 19, 2021 | 117.99 | 119.53 | 116.76 | 117.05 | 7,295,819 | -1.87(-1.57%) |
Mar 18, 2021 | 119.02 | 119.73 | 117.18 | 118.92 | 3,036,997 | -0.13(-0.11%) |
Mar 17, 2021 | 121.39 | 121.64 | 118.98 | 119.05 | 2,436,795 | -1.69(-1.40%) |
Mar 16, 2021 | 120.74 | 121.17 | 119.97 | 120.74 | 2,401,590 | +0.16(+0.13%) |
Mar 15, 2021 | 120.35 | 121.36 | 119.51 | 120.58 | 2,552,631 | +0.70(+0.58%) |
Mar 12, 2021 | 120.27 | 120.94 | 119.54 | 119.88 | 2,348,770 | +0.83(+0.69%) |
Mar 11, 2021 | 119.84 | 120.28 | 119.03 | 119.05 | 2,186,776 | -1.70(-1.41%) |
Mar 10, 2021 | 119.18 | 121.65 | 117.87 | 120.75 | 2,442,115 | +1.89(+1.59%) |
Mar 09, 2021 | 119.35 | 120.29 | 118.74 | 118.86 | 2,251,662 | -0.74(-0.62%) |
Mar 08, 2021 | 118.15 | 120.97 | 117.26 | 119.59 | 2,111,656 | +1.40(+1.19%) |
Mar 05, 2021 | 115.86 | 119.26 | 115.45 | 118.19 | 2,830,081 | +2.61(+2.26%) |
Mar 04, 2021 | 116.39 | 117.97 | 115.31 | 115.58 | 2,593,344 | -0.64(-0.55%) |
Mar 03, 2021 | 115.16 | 117.13 | 114.68 | 116.21 | 3,340,746 | +1.25(+1.08%) |
Mar 02, 2021 | 114.17 | 115.68 | 113.98 | 114.97 | 2,710,236 | +0.66(+0.58%) |
Mar 01, 2021 | 115.05 | 116.11 | 114.09 | 114.31 | 2,574,188 | +0.05(+0.05%) |
Feb 26, 2021 | 116.63 | 116.90 | 114.14 | 114.26 | 3,383,361 | -1.98(-1.71%) |
Feb 25, 2021 | 116.46 | 118.00 | 116.05 | 116.24 | 1,809,653 | -0.22(-0.19%) |
Feb 24, 2021 | 116.86 | 117.43 | 116.34 | 116.46 | 2,168,692 | -1.05(-0.89%) |
Feb 23, 2021 | 117.71 | 118.90 | 116.46 | 117.51 | 2,149,073 | +0.83(+0.71%) |
Feb 22, 2021 | 115.74 | 116.86 | 115.63 | 116.69 | 2,005,988 | +0.38(+0.33%) |
Feb 19, 2021 | 117.41 | 117.77 | 116.05 | 116.30 | 2,312,407 | -1.39(-1.18%) |
Feb 18, 2021 | 116.11 | 118.00 | 115.91 | 117.69 | 1,632,283 | +1.26(+1.09%) |
Feb 17, 2021 | 115.31 | 116.86 | 114.67 | 116.43 | 1,988,569 | +0.47(+0.41%) |
Feb 16, 2021 | 117.19 | 118.15 | 114.61 | 115.96 | 3,325,033 | -1.68(-1.43%) |
Feb 12, 2021 | 117.56 | 117.97 | 116.90 | 117.64 | 1,933,895 | +0.04(+0.03%) |
Feb 11, 2021 | 118.46 | 118.53 | 117.30 | 117.60 | 1,432,601 | -0.63(-0.54%) |
Feb 10, 2021 | 118.41 | 119.29 | 117.87 | 118.24 | 1,733,373 | +0.33(+0.28%) |
Feb 09, 2021 | 117.99 | 118.26 | 116.82 | 117.91 | 2,063,548 | +0.21(+0.18%) |
Feb 08, 2021 | 117.69 | 118.12 | 116.78 | 117.69 | 1,629,724 | +0.02(+0.01%) |
Feb 05, 2021 | 117.25 | 117.85 | 116.81 | 117.67 | 1,741,606 | +0.60(+0.51%) |
Feb 04, 2021 | 117.50 | 117.78 | 116.39 | 117.08 | 1,880,307 | -0.79(-0.67%) |
Feb 03, 2021 | 117.34 | 117.92 | 115.97 | 117.87 | 1,948,068 | +0.04(+0.03%) |
Feb 02, 2021 | 118.63 | 118.85 | 116.50 | 117.83 | 2,020,874 | -0.79(-0.67%) |