Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 113.50 | 114.60 | 111.99 | 112.47 | 1,078,200 | -1.45(-1.27%) |
Apr 29, 2021 | 113.44 | 114.21 | 112.27 | 113.92 | 869,025 | +0.70(+0.62%) |
Apr 28, 2021 | 112.27 | 113.79 | 111.12 | 113.22 | 502,478 | +0.49(+0.43%) |
Apr 27, 2021 | 115.03 | 115.11 | 112.70 | 112.73 | 818,087 | -2.96(-2.56%) |
Apr 26, 2021 | 115.00 | 115.97 | 113.62 | 115.69 | 618,966 | +0.80(+0.70%) |
Apr 23, 2021 | 113.45 | 115.08 | 112.57 | 114.89 | 736,800 | +1.68(+1.48%) |
Apr 22, 2021 | 111.47 | 114.19 | 111.38 | 113.21 | 681,751 | +1.94(+1.74%) |
Apr 21, 2021 | 110.12 | 111.33 | 108.82 | 111.27 | 793,857 | +1.91(+1.75%) |
Apr 20, 2021 | 108.93 | 109.72 | 107.17 | 109.36 | 840,490 | +0.73(+0.67%) |
Apr 19, 2021 | 110.37 | 111.09 | 108.03 | 108.63 | 909,925 | -1.97(-1.78%) |
Apr 16, 2021 | 111.61 | 111.61 | 109.86 | 110.60 | 750,600 | -0.39(-0.35%) |
Apr 15, 2021 | 110.24 | 111.72 | 110.09 | 110.99 | 721,211 | +1.08(+0.98%) |
Apr 14, 2021 | 109.56 | 111.02 | 109.19 | 109.91 | 660,169 | +0.87(+0.80%) |
Apr 13, 2021 | 105.00 | 109.20 | 105.00 | 109.04 | 1,379,353 | -0.34(-0.31%) |
Apr 12, 2021 | 108.50 | 109.80 | 107.99 | 109.38 | 1,035,111 | +0.12(+0.11%) |
Apr 09, 2021 | 107.65 | 109.38 | 107.10 | 109.26 | 790,700 | +1.84(+1.71%) |
Apr 08, 2021 | 107.13 | 108.55 | 106.86 | 107.42 | 742,605 | +1.26(+1.19%) |
Apr 07, 2021 | 106.64 | 106.94 | 105.27 | 106.16 | 708,594 | -0.87(-0.81%) |
Apr 06, 2021 | 106.13 | 108.09 | 106.00 | 107.03 | 665,181 | +1.28(+1.21%) |
Apr 05, 2021 | 107.14 | 107.61 | 105.47 | 105.75 | 549,382 | -0.79(-0.74%) |
Apr 01, 2021 | 105.94 | 106.89 | 104.62 | 106.54 | 698,600 | +1.23(+1.17%) |
Mar 31, 2021 | 104.40 | 106.27 | 103.78 | 105.31 | 1,246,541 | +1.74(+1.68%) |
Mar 30, 2021 | 101.97 | 104.22 | 101.22 | 103.57 | 691,330 | +1.44(+1.41%) |
Mar 29, 2021 | 102.36 | 103.36 | 101.08 | 102.13 | 686,741 | -1.17(-1.13%) |
Mar 26, 2021 | 102.92 | 103.63 | 101.52 | 103.30 | 657,700 | +1.08(+1.06%) |
Mar 25, 2021 | 102.35 | 102.47 | 100.08 | 102.22 | 961,154 | -0.76(-0.74%) |
Mar 24, 2021 | 107.08 | 107.78 | 102.85 | 102.98 | 1,023,494 | -4.42(-4.12%) |
Mar 23, 2021 | 109.46 | 112.05 | 106.78 | 107.40 | 2,301,333 | -2.42(-2.20%) |
Mar 22, 2021 | 105.77 | 110.16 | 105.17 | 109.82 | 1,950,862 | +3.81(+3.59%) |
Mar 19, 2021 | 103.83 | 107.23 | 103.83 | 106.01 | 4,440,200 | +2.01(+1.93%) |
Mar 18, 2021 | 105.00 | 105.58 | 103.56 | 104.00 | 1,440,345 | -2.04(-1.92%) |
Mar 17, 2021 | 102.52 | 106.71 | 102.01 | 106.04 | 1,548,380 | +2.52(+2.43%) |
Mar 16, 2021 | 107.00 | 107.42 | 102.61 | 103.52 | 978,164 | -3.15(-2.95%) |
Mar 15, 2021 | 105.89 | 107.03 | 105.08 | 106.67 | 805,435 | +0.91(+0.86%) |
Mar 12, 2021 | 105.41 | 105.87 | 103.37 | 105.76 | 799,200 | -0.50(-0.47%) |
Mar 11, 2021 | 104.56 | 107.19 | 104.50 | 106.26 | 982,398 | +3.21(+3.11%) |
Mar 10, 2021 | 105.00 | 106.60 | 102.50 | 103.05 | 976,152 | -0.25(-0.24%) |
Mar 09, 2021 | 103.53 | 106.35 | 103.24 | 103.30 | 1,172,919 | +1.79(+1.76%) |
Mar 08, 2021 | 104.76 | 105.34 | 101.19 | 101.51 | 1,061,085 | -3.04(-2.91%) |
Mar 05, 2021 | 103.80 | 105.10 | 97.86 | 104.55 | 1,298,200 | +1.47(+1.43%) |
Mar 04, 2021 | 108.21 | 109.45 | 101.93 | 103.08 | 1,364,067 | -5.29(-4.88%) |
Mar 03, 2021 | 113.40 | 113.40 | 108.37 | 108.37 | 1,003,351 | -5.40(-4.75%) |
Mar 02, 2021 | 116.49 | 116.64 | 112.65 | 113.77 | 1,045,264 | -2.63(-2.26%) |
Mar 01, 2021 | 114.78 | 117.80 | 114.00 | 116.40 | 838,452 | +2.69(+2.37%) |
Feb 26, 2021 | 112.94 | 114.55 | 111.48 | 113.71 | 983,500 | +1.46(+1.30%) |
Feb 25, 2021 | 114.53 | 115.07 | 111.20 | 112.25 | 1,468,961 | -2.90(-2.52%) |
Feb 24, 2021 | 112.61 | 115.54 | 112.26 | 115.15 | 946,188 | +2.35(+2.08%) |
Feb 23, 2021 | 113.93 | 114.00 | 109.34 | 112.80 | 1,325,681 | -1.52(-1.33%) |
Feb 22, 2021 | 117.42 | 117.64 | 114.26 | 114.32 | 856,415 | -3.67(-3.11%) |
Feb 19, 2021 | 118.99 | 119.51 | 117.88 | 117.99 | 726,800 | -0.25(-0.21%) |
Feb 18, 2021 | 120.74 | 120.74 | 117.12 | 118.24 | 728,223 | -2.71(-2.24%) |
Feb 17, 2021 | 122.00 | 122.49 | 119.31 | 120.95 | 598,079 | -1.83(-1.49%) |
Feb 16, 2021 | 125.29 | 127.68 | 122.30 | 122.78 | 1,162,058 | -2.49(-1.99%) |
Feb 12, 2021 | 122.41 | 125.63 | 122.14 | 125.27 | 744,900 | +2.27(+1.85%) |
Feb 11, 2021 | 119.94 | 124.87 | 119.45 | 123.00 | 1,454,885 | +3.78(+3.17%) |
Feb 10, 2021 | 115.17 | 119.92 | 115.09 | 119.22 | 1,148,209 | +5.05(+4.42%) |
Feb 09, 2021 | 113.34 | 116.17 | 113.34 | 114.17 | 914,996 | +0.67(+0.59%) |
Feb 08, 2021 | 114.14 | 114.70 | 112.58 | 113.50 | 632,715 | -0.03(-0.03%) |
Feb 05, 2021 | 113.62 | 114.41 | 111.93 | 113.53 | 878,100 | +0.10(+0.09%) |
Feb 04, 2021 | 113.55 | 114.17 | 112.69 | 113.43 | 726,005 | -0.40(-0.35%) |
Feb 03, 2021 | 118.90 | 119.05 | 112.54 | 113.83 | 1,077,555 | -3.90(-3.31%) |
Feb 02, 2021 | 122.20 | 124.48 | 117.73 | 117.73 | 1,504,670 | +0.24(+0.20%) |