Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 116.71 | 116.71 | 113.73 | 114.07 | 530,300 | -3.47(-2.95%) |
Apr 29, 2021 | 117.75 | 117.97 | 116.63 | 117.54 | 356,365 | +0.86(+0.74%) |
Apr 28, 2021 | 118.23 | 118.33 | 116.41 | 116.68 | 324,594 | -1.56(-1.32%) |
Apr 27, 2021 | 119.13 | 119.13 | 117.57 | 118.24 | 401,119 | -0.24(-0.20%) |
Apr 26, 2021 | 119.11 | 119.44 | 118.39 | 118.48 | 326,587 | -0.03(-0.03%) |
Apr 23, 2021 | 117.34 | 119.22 | 116.98 | 118.51 | 347,600 | +1.83(+1.57%) |
Apr 22, 2021 | 117.31 | 118.48 | 116.45 | 116.68 | 301,927 | -0.41(-0.35%) |
Apr 21, 2021 | 115.53 | 117.54 | 115.20 | 117.09 | 437,971 | +1.13(+0.97%) |
Apr 20, 2021 | 117.57 | 117.72 | 115.39 | 115.96 | 351,392 | -1.90(-1.61%) |
Apr 19, 2021 | 117.50 | 118.27 | 116.68 | 117.86 | 345,130 | +0.00(+0.00%) |
Apr 16, 2021 | 117.06 | 118.33 | 116.76 | 117.86 | 428,400 | +1.33(+1.14%) |
Apr 15, 2021 | 117.00 | 117.00 | 115.47 | 116.53 | 326,683 | +0.26(+0.22%) |
Apr 14, 2021 | 115.95 | 117.73 | 115.60 | 116.27 | 376,378 | +0.50(+0.43%) |
Apr 13, 2021 | 116.66 | 117.52 | 114.87 | 115.77 | 401,191 | -0.58(-0.50%) |
Apr 12, 2021 | 115.31 | 116.83 | 115.05 | 116.35 | 335,671 | +0.66(+0.57%) |
Apr 09, 2021 | 114.72 | 115.71 | 114.45 | 115.69 | 272,100 | +0.56(+0.49%) |
Apr 08, 2021 | 114.75 | 115.38 | 113.02 | 115.13 | 478,966 | +1.33(+1.17%) |
Apr 07, 2021 | 114.43 | 114.66 | 113.27 | 113.80 | 265,387 | -0.96(-0.84%) |
Apr 06, 2021 | 114.63 | 115.31 | 114.02 | 114.76 | 504,326 | +0.16(+0.14%) |
Apr 05, 2021 | 113.10 | 115.31 | 112.55 | 114.60 | 453,818 | +2.46(+2.19%) |
Apr 01, 2021 | 111.62 | 112.16 | 110.24 | 112.14 | 282,400 | +1.32(+1.19%) |
Mar 31, 2021 | 109.71 | 112.52 | 109.53 | 110.82 | 1,096,711 | +1.38(+1.26%) |
Mar 30, 2021 | 107.39 | 109.99 | 107.39 | 109.44 | 467,504 | +1.68(+1.56%) |
Mar 29, 2021 | 109.72 | 111.86 | 107.08 | 107.76 | 532,326 | -1.99(-1.81%) |
Mar 26, 2021 | 106.82 | 109.94 | 105.55 | 109.75 | 259,000 | +3.81(+3.60%) |
Mar 25, 2021 | 102.91 | 106.34 | 102.61 | 105.94 | 357,233 | +2.35(+2.27%) |
Mar 24, 2021 | 105.64 | 107.37 | 103.45 | 103.59 | 374,606 | -1.10(-1.05%) |
Mar 23, 2021 | 108.35 | 109.50 | 103.77 | 104.69 | 544,630 | -4.33(-3.97%) |
Mar 22, 2021 | 109.40 | 109.97 | 108.40 | 109.02 | 491,200 | -0.11(-0.10%) |
Mar 19, 2021 | 108.03 | 109.86 | 106.53 | 109.13 | 1,079,600 | +1.01(+0.93%) |
Mar 18, 2021 | 108.44 | 110.99 | 107.57 | 108.12 | 409,130 | -1.40(-1.28%) |
Mar 17, 2021 | 108.00 | 109.93 | 107.17 | 109.52 | 446,020 | +1.42(+1.31%) |
Mar 16, 2021 | 108.50 | 109.25 | 107.33 | 108.10 | 407,149 | +0.02(+0.02%) |
Mar 15, 2021 | 104.98 | 108.09 | 104.11 | 108.08 | 395,366 | +2.81(+2.67%) |
Mar 12, 2021 | 104.56 | 105.58 | 103.61 | 105.27 | 409,500 | +0.20(+0.19%) |
Mar 11, 2021 | 105.00 | 105.73 | 103.27 | 105.07 | 421,514 | +1.08(+1.04%) |
Mar 10, 2021 | 103.33 | 104.16 | 102.10 | 103.99 | 506,261 | +1.17(+1.14%) |
Mar 09, 2021 | 103.43 | 104.04 | 102.32 | 102.82 | 531,457 | +0.81(+0.79%) |
Mar 08, 2021 | 102.00 | 103.78 | 101.39 | 102.01 | 652,947 | +0.64(+0.63%) |
Mar 05, 2021 | 100.24 | 101.81 | 96.74 | 101.37 | 569,000 | +2.62(+2.65%) |
Mar 04, 2021 | 100.10 | 101.64 | 96.40 | 98.75 | 848,199 | -1.95(-1.94%) |
Mar 03, 2021 | 101.47 | 102.64 | 100.01 | 100.70 | 522,342 | -0.88(-0.87%) |
Mar 02, 2021 | 103.45 | 103.84 | 101.46 | 101.58 | 446,814 | -2.20(-2.12%) |
Mar 01, 2021 | 102.08 | 104.60 | 101.32 | 103.78 | 511,145 | +3.52(+3.51%) |
Feb 26, 2021 | 98.13 | 101.13 | 98.13 | 100.26 | 942,400 | +2.23(+2.27%) |
Feb 25, 2021 | 102.36 | 102.86 | 97.39 | 98.03 | 1,506,932 | -4.85(-4.71%) |
Feb 24, 2021 | 100.40 | 103.43 | 100.40 | 102.88 | 515,844 | +2.13(+2.11%) |
Feb 23, 2021 | 101.11 | 101.41 | 97.45 | 100.75 | 825,967 | -1.27(-1.24%) |
Feb 22, 2021 | 104.01 | 104.52 | 102.00 | 102.02 | 578,060 | -3.33(-3.16%) |
Feb 19, 2021 | 104.10 | 106.50 | 103.49 | 105.35 | 1,235,000 | +2.01(+1.95%) |
Feb 18, 2021 | 105.69 | 106.58 | 102.88 | 103.34 | 781,769 | -3.17(-2.98%) |
Feb 17, 2021 | 107.29 | 108.00 | 105.41 | 106.51 | 642,005 | -0.74(-0.69%) |
Feb 16, 2021 | 105.19 | 108.00 | 104.71 | 107.25 | 945,966 | +2.17(+2.07%) |
Feb 12, 2021 | 103.45 | 105.22 | 102.77 | 105.08 | 558,700 | +0.98(+0.94%) |
Feb 11, 2021 | 103.58 | 104.34 | 102.02 | 104.10 | 502,805 | +1.19(+1.16%) |
Feb 10, 2021 | 104.39 | 104.79 | 102.84 | 102.91 | 445,512 | -0.85(-0.82%) |
Feb 09, 2021 | 102.17 | 104.00 | 101.72 | 103.76 | 515,448 | +1.07(+1.04%) |
Feb 08, 2021 | 100.89 | 102.74 | 99.94 | 102.69 | 409,475 | +2.28(+2.27%) |
Feb 05, 2021 | 101.97 | 103.17 | 99.26 | 100.41 | 457,800 | -0.54(-0.53%) |
Feb 04, 2021 | 102.00 | 104.00 | 98.09 | 100.95 | 653,336 | +0.99(+0.99%) |
Feb 03, 2021 | 100.62 | 101.54 | 99.01 | 99.96 | 469,575 | -0.30(-0.30%) |
Feb 02, 2021 | 101.46 | 101.56 | 98.46 | 100.26 | 618,123 | -0.07(-0.07%) |