Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 124.48 | 125.32 | 123.47 | 123.56 | 36,264 | -1.58(-1.27%) |
Apr 29, 2021 | 125.59 | 125.59 | 123.97 | 125.15 | 46,758 | +0.27(+0.22%) |
Apr 28, 2021 | 124.46 | 125.34 | 124.44 | 124.87 | 40,368 | +0.47(+0.38%) |
Apr 27, 2021 | 124.70 | 124.70 | 123.89 | 124.40 | 45,382 | -0.55(-0.44%) |
Apr 26, 2021 | 124.37 | 125.53 | 124.37 | 124.95 | 132,073 | +1.23(+0.99%) |
Apr 23, 2021 | 121.97 | 124.15 | 121.69 | 123.72 | 30,750 | +2.33(+1.92%) |
Apr 22, 2021 | 123.77 | 123.77 | 121.38 | 121.39 | 111,058 | -2.55(-2.05%) |
Apr 21, 2021 | 121.38 | 123.98 | 121.38 | 123.94 | 58,807 | +2.56(+2.11%) |
Apr 20, 2021 | 122.94 | 122.94 | 121.00 | 121.38 | 58,668 | -1.58(-1.28%) |
Apr 19, 2021 | 123.69 | 123.74 | 122.25 | 122.96 | 46,953 | -0.58(-0.47%) |
Apr 16, 2021 | 123.25 | 123.85 | 123.09 | 123.53 | 208,678 | +1.26(+1.03%) |
Apr 15, 2021 | 121.87 | 122.39 | 121.11 | 122.28 | 56,677 | +1.41(+1.16%) |
Apr 14, 2021 | 120.02 | 121.50 | 119.85 | 120.87 | 72,841 | +1.18(+0.99%) |
Apr 13, 2021 | 119.92 | 120.04 | 118.98 | 119.69 | 222,985 | -0.14(-0.12%) |
Apr 12, 2021 | 119.45 | 120.05 | 119.02 | 119.84 | 60,605 | +0.31(+0.26%) |
Apr 09, 2021 | 119.15 | 119.53 | 118.57 | 119.53 | 40,293 | +0.58(+0.49%) |
Apr 08, 2021 | 119.19 | 119.19 | 117.99 | 118.94 | 41,995 | +0.10(+0.09%) |
Apr 07, 2021 | 120.74 | 120.74 | 118.68 | 118.84 | 66,314 | -1.99(-1.65%) |
Apr 06, 2021 | 121.06 | 121.62 | 120.34 | 120.83 | 78,640 | -0.09(-0.07%) |
Apr 05, 2021 | 120.66 | 121.47 | 120.46 | 120.91 | 195,459 | +1.17(+0.98%) |
Apr 01, 2021 | 118.84 | 119.75 | 118.14 | 119.74 | 719,454 | +1.32(+1.11%) |
Mar 31, 2021 | 119.23 | 119.30 | 118.29 | 118.42 | 44,664 | -0.29(-0.25%) |
Mar 30, 2021 | 118.95 | 119.32 | 118.50 | 118.71 | 29,597 | -0.41(-0.34%) |
Mar 29, 2021 | 119.36 | 120.18 | 118.75 | 119.12 | 66,293 | -0.55(-0.46%) |
Mar 26, 2021 | 117.46 | 119.70 | 117.31 | 119.67 | 83,556 | +3.30(+2.84%) |
Mar 25, 2021 | 114.36 | 116.55 | 113.66 | 116.37 | 61,932 | +1.48(+1.29%) |
Mar 24, 2021 | 114.42 | 116.57 | 114.42 | 114.89 | 32,980 | +0.89(+0.78%) |
Mar 23, 2021 | 116.33 | 116.33 | 113.52 | 113.99 | 75,895 | -3.07(-2.63%) |
Mar 22, 2021 | 117.08 | 117.55 | 116.32 | 117.06 | 51,173 | -0.09(-0.08%) |
Mar 19, 2021 | 117.45 | 117.81 | 115.52 | 117.16 | 80,014 | -0.37(-0.31%) |
Mar 18, 2021 | 117.87 | 119.50 | 117.29 | 117.53 | 54,556 | -0.66(-0.56%) |
Mar 17, 2021 | 116.77 | 118.31 | 116.62 | 118.18 | 56,876 | +1.41(+1.21%) |
Mar 16, 2021 | 118.04 | 118.04 | 116.30 | 116.77 | 111,286 | -1.08(-0.92%) |
Mar 15, 2021 | 117.83 | 117.98 | 116.54 | 117.86 | 44,148 | -0.07(-0.06%) |
Mar 12, 2021 | 117.39 | 117.92 | 117.19 | 117.92 | 39,581 | +0.28(+0.24%) |
Mar 11, 2021 | 117.80 | 118.29 | 117.48 | 117.64 | 188,823 | +1.11(+0.95%) |
Mar 10, 2021 | 115.12 | 117.16 | 114.76 | 116.53 | 48,549 | +2.42(+2.12%) |
Mar 09, 2021 | 114.56 | 114.98 | 113.61 | 114.11 | 71,468 | +0.63(+0.55%) |
Mar 08, 2021 | 112.52 | 114.92 | 112.30 | 113.48 | 111,227 | +1.29(+1.15%) |
Mar 05, 2021 | 110.56 | 112.38 | 108.28 | 112.20 | 65,862 | +3.01(+2.75%) |
Mar 04, 2021 | 111.43 | 111.69 | 107.42 | 109.19 | 159,184 | -2.37(-2.12%) |
Mar 03, 2021 | 112.33 | 113.10 | 111.53 | 111.56 | 113,055 | -1.14(-1.01%) |
Mar 02, 2021 | 112.03 | 113.71 | 112.03 | 112.69 | 217,632 | +0.93(+0.83%) |
Mar 01, 2021 | 110.50 | 112.30 | 110.50 | 111.77 | 601,888 | +2.89(+2.65%) |
Feb 26, 2021 | 110.19 | 110.29 | 108.08 | 108.88 | 72,991 | -1.63(-1.47%) |
Feb 25, 2021 | 113.44 | 113.45 | 110.12 | 110.50 | 51,157 | -3.11(-2.74%) |
Feb 24, 2021 | 112.33 | 113.97 | 112.24 | 113.62 | 95,149 | +1.21(+1.08%) |
Feb 23, 2021 | 111.37 | 112.60 | 109.68 | 112.40 | 855,042 | +0.38(+0.34%) |
Feb 22, 2021 | 110.92 | 112.47 | 110.92 | 112.03 | 52,643 | +0.90(+0.81%) |
Feb 19, 2021 | 109.60 | 111.54 | 109.60 | 111.13 | 37,453 | +2.43(+2.23%) |
Feb 18, 2021 | 109.44 | 109.44 | 108.29 | 108.70 | 23,080 | -1.02(-0.93%) |
Feb 17, 2021 | 109.74 | 110.11 | 108.63 | 109.72 | 61,332 | -0.34(-0.31%) |
Feb 16, 2021 | 110.63 | 110.81 | 109.96 | 110.06 | 47,129 | +0.25(+0.23%) |
Feb 12, 2021 | 108.88 | 109.91 | 108.88 | 109.81 | 25,962 | +0.70(+0.65%) |
Feb 11, 2021 | 109.15 | 109.58 | 108.07 | 109.11 | 38,164 | +0.38(+0.35%) |
Feb 10, 2021 | 110.05 | 110.05 | 108.20 | 108.73 | 55,906 | -0.60(-0.55%) |
Feb 09, 2021 | 110.35 | 110.35 | 108.94 | 109.33 | 31,965 | -0.81(-0.73%) |
Feb 08, 2021 | 110.10 | 110.50 | 109.90 | 110.14 | 65,255 | +0.98(+0.90%) |
Feb 05, 2021 | 108.35 | 109.29 | 108.07 | 109.16 | 137,790 | +1.93(+1.80%) |
Feb 04, 2021 | 107.27 | 107.74 | 106.44 | 107.23 | 715,821 | -0.42(-0.39%) |
Feb 03, 2021 | 107.69 | 108.03 | 107.29 | 107.66 | 238,273 | +0.29(+0.27%) |
Feb 02, 2021 | 106.63 | 107.61 | 106.13 | 107.37 | 41,943 | +1.41(+1.33%) |