Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 114.18 | 114.80 | 113.09 | 113.78 | 5,037,588 | -0.88(-0.77%) |
Apr 29, 2021 | 115.13 | 115.14 | 113.72 | 114.66 | 4,104,422 | -0.42(-0.36%) |
Apr 28, 2021 | 115.15 | 115.53 | 114.22 | 115.08 | 3,963,693 | -0.24(-0.21%) |
Apr 27, 2021 | 115.60 | 116.12 | 114.65 | 115.32 | 3,572,284 | -0.83(-0.72%) |
Apr 26, 2021 | 116.92 | 116.93 | 115.56 | 116.15 | 4,619,187 | -0.69(-0.59%) |
Apr 23, 2021 | 117.14 | 117.60 | 116.21 | 116.84 | 5,516,292 | -0.18(-0.15%) |
Apr 22, 2021 | 116.37 | 118.27 | 116.08 | 117.02 | 6,718,438 | +0.85(+0.73%) |
Apr 21, 2021 | 115.10 | 116.40 | 113.57 | 116.17 | 7,430,062 | +2.46(+2.17%) |
Apr 20, 2021 | 114.18 | 115.60 | 112.77 | 113.71 | 10,456,373 | -4.29(-3.64%) |
Apr 19, 2021 | 117.12 | 118.84 | 117.11 | 118.00 | 7,229,934 | +0.17(+0.14%) |
Apr 16, 2021 | 117.87 | 118.07 | 116.50 | 117.83 | 6,588,524 | +0.39(+0.33%) |
Apr 15, 2021 | 115.98 | 118.14 | 115.51 | 117.44 | 4,760,397 | +2.31(+2.01%) |
Apr 14, 2021 | 116.12 | 116.39 | 114.92 | 115.13 | 4,988,191 | -1.00(-0.87%) |
Apr 13, 2021 | 114.28 | 116.73 | 114.15 | 116.13 | 5,236,203 | +1.86(+1.63%) |
Apr 12, 2021 | 113.82 | 114.58 | 113.74 | 114.27 | 3,088,661 | +0.13(+0.12%) |
Apr 09, 2021 | 112.96 | 114.17 | 112.68 | 114.14 | 4,345,452 | +1.06(+0.94%) |
Apr 08, 2021 | 114.24 | 114.77 | 112.86 | 113.08 | 3,992,032 | -0.31(-0.28%) |
Apr 07, 2021 | 113.12 | 114.12 | 112.91 | 113.39 | 4,568,438 | +0.13(+0.12%) |
Apr 06, 2021 | 113.30 | 115.19 | 112.91 | 113.26 | 5,451,065 | +0.10(+0.09%) |
Apr 05, 2021 | 112.96 | 113.62 | 112.42 | 113.16 | 6,687,512 | +0.87(+0.77%) |
Apr 01, 2021 | 113.56 | 114.11 | 112.14 | 112.29 | 4,252,982 | -0.85(-0.75%) |
Mar 31, 2021 | 113.44 | 114.66 | 113.06 | 113.14 | 6,135,856 | +0.08(+0.08%) |
Mar 30, 2021 | 114.71 | 115.64 | 112.70 | 113.06 | 5,353,737 | -2.34(-2.03%) |
Mar 29, 2021 | 114.23 | 115.88 | 113.33 | 115.40 | 5,094,933 | +0.15(+0.13%) |
Mar 26, 2021 | 112.61 | 115.46 | 112.28 | 115.25 | 5,144,740 | +2.85(+2.54%) |
Mar 25, 2021 | 112.09 | 112.82 | 110.69 | 112.39 | 5,634,730 | +0.97(+0.87%) |
Mar 24, 2021 | 113.29 | 113.72 | 111.36 | 111.42 | 6,907,477 | -2.33(-2.05%) |
Mar 23, 2021 | 115.01 | 115.32 | 113.17 | 113.75 | 4,012,921 | -0.93(-0.81%) |
Mar 22, 2021 | 113.54 | 115.39 | 113.30 | 114.68 | 5,479,446 | +1.15(+1.01%) |
Mar 19, 2021 | 111.69 | 114.22 | 111.00 | 113.53 | 11,942,819 | +2.02(+1.81%) |
Mar 18, 2021 | 110.93 | 112.49 | 110.75 | 111.51 | 4,504,875 | +0.46(+0.42%) |
Mar 17, 2021 | 111.09 | 111.61 | 110.38 | 111.04 | 4,022,119 | -0.57(-0.51%) |
Mar 16, 2021 | 111.83 | 112.76 | 110.96 | 111.61 | 4,099,719 | +0.11(+0.10%) |
Mar 15, 2021 | 110.64 | 111.61 | 110.02 | 111.50 | 4,927,548 | +1.31(+1.19%) |
Mar 12, 2021 | 110.54 | 110.71 | 109.63 | 110.19 | 3,933,945 | -0.76(-0.69%) |
Mar 11, 2021 | 110.17 | 111.27 | 109.36 | 110.95 | 5,206,812 | +1.55(+1.41%) |
Mar 10, 2021 | 110.99 | 112.54 | 108.87 | 109.40 | 8,092,617 | -0.77(-0.70%) |
Mar 09, 2021 | 110.21 | 112.67 | 109.98 | 110.17 | 5,482,642 | +1.01(+0.93%) |
Mar 08, 2021 | 110.46 | 111.67 | 109.10 | 109.17 | 4,164,381 | -1.53(-1.38%) |
Mar 05, 2021 | 110.46 | 111.01 | 108.38 | 110.69 | 5,147,282 | +1.17(+1.07%) |
Mar 04, 2021 | 112.19 | 113.11 | 108.33 | 109.52 | 7,090,015 | -2.99(-2.66%) |
Mar 03, 2021 | 114.98 | 115.08 | 112.40 | 112.52 | 5,549,809 | -3.16(-2.73%) |
Mar 02, 2021 | 115.38 | 116.22 | 114.41 | 115.68 | 5,198,754 | +0.30(+0.26%) |
Mar 01, 2021 | 114.08 | 116.08 | 113.87 | 115.38 | 4,087,156 | +2.29(+2.03%) |
Feb 26, 2021 | 115.47 | 115.52 | 112.97 | 113.08 | 5,505,405 | -1.70(-1.48%) |
Feb 25, 2021 | 114.83 | 115.90 | 114.02 | 114.78 | 3,672,386 | -0.75(-0.65%) |
Feb 24, 2021 | 114.05 | 116.04 | 113.91 | 115.54 | 4,371,815 | +1.49(+1.31%) |
Feb 23, 2021 | 115.34 | 116.29 | 113.49 | 114.05 | 5,895,496 | -1.65(-1.43%) |
Feb 22, 2021 | 116.08 | 116.08 | 113.79 | 115.70 | 5,128,730 | -0.46(-0.40%) |
Feb 19, 2021 | 118.25 | 118.38 | 115.81 | 116.16 | 6,571,616 | -2.24(-1.89%) |
Feb 18, 2021 | 118.75 | 119.58 | 117.13 | 118.40 | 5,749,324 | -1.73(-1.44%) |
Feb 17, 2021 | 120.77 | 120.84 | 119.32 | 120.13 | 3,349,239 | -0.74(-0.61%) |
Feb 16, 2021 | 121.11 | 121.32 | 119.76 | 120.86 | 5,480,393 | -0.20(-0.16%) |
Feb 12, 2021 | 119.34 | 121.35 | 119.19 | 121.06 | 3,875,476 | +1.31(+1.10%) |
Feb 11, 2021 | 118.66 | 119.78 | 118.20 | 119.75 | 3,915,896 | +1.46(+1.24%) |
Feb 10, 2021 | 118.76 | 119.14 | 117.78 | 118.28 | 4,443,822 | +0.13(+0.11%) |
Feb 09, 2021 | 117.85 | 118.28 | 116.70 | 118.15 | 3,627,254 | +0.61(+0.52%) |
Feb 08, 2021 | 118.01 | 118.77 | 116.85 | 117.54 | 3,660,709 | +0.44(+0.38%) |
Feb 05, 2021 | 113.70 | 117.37 | 113.33 | 117.10 | 6,147,187 | +4.05(+3.58%) |
Feb 04, 2021 | 113.09 | 114.10 | 112.15 | 113.05 | 4,637,142 | -0.45(-0.40%) |
Feb 03, 2021 | 112.62 | 114.13 | 112.25 | 113.50 | 5,287,473 | -0.02(-0.02%) |
Feb 02, 2021 | 116.74 | 116.80 | 113.51 | 113.52 | 7,707,114 | -2.17(-1.88%) |