Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 122.00 | 122.38 | 118.50 | 121.00 | 1,694,400 | -1.65(-1.35%) |
Apr 29, 2021 | 122.92 | 124.06 | 120.28 | 122.65 | 1,611,386 | +0.65(+0.53%) |
Apr 28, 2021 | 122.28 | 123.75 | 121.68 | 122.00 | 298,069 | -0.28(-0.23%) |
Apr 27, 2021 | 120.65 | 123.23 | 119.81 | 122.28 | 311,437 | +0.98(+0.81%) |
Apr 26, 2021 | 125.34 | 126.45 | 121.14 | 121.30 | 1,333,750 | -3.73(-2.98%) |
Apr 23, 2021 | 120.06 | 125.05 | 119.43 | 125.03 | 2,514,600 | +4.74(+3.94%) |
Apr 22, 2021 | 119.19 | 121.79 | 118.00 | 120.29 | 533,955 | +1.94(+1.64%) |
Apr 21, 2021 | 127.31 | 128.71 | 117.81 | 118.35 | 1,083,972 | -11.01(-8.51%) |
Apr 20, 2021 | 130.10 | 135.24 | 129.22 | 129.36 | 5,274,462 | +1.33(+1.04%) |
Apr 19, 2021 | 127.24 | 129.07 | 127.08 | 128.03 | 463,124 | +0.06(+0.05%) |
Apr 16, 2021 | 128.45 | 129.22 | 126.74 | 127.97 | 396,700 | -0.19(-0.15%) |
Apr 15, 2021 | 126.43 | 128.22 | 125.34 | 128.16 | 362,743 | +3.04(+2.43%) |
Apr 14, 2021 | 123.81 | 126.31 | 123.81 | 125.12 | 242,747 | +0.79(+0.64%) |
Apr 13, 2021 | 121.61 | 124.50 | 121.61 | 124.33 | 284,111 | +2.74(+2.25%) |
Apr 12, 2021 | 122.77 | 123.14 | 121.07 | 121.59 | 313,737 | -1.63(-1.32%) |
Apr 09, 2021 | 123.00 | 123.69 | 122.27 | 123.22 | 484,200 | +0.24(+0.20%) |
Apr 08, 2021 | 120.36 | 123.47 | 120.35 | 122.98 | 365,899 | +3.56(+2.98%) |
Apr 07, 2021 | 122.26 | 122.75 | 119.20 | 119.42 | 234,528 | -1.99(-1.64%) |
Apr 06, 2021 | 119.23 | 122.04 | 119.23 | 121.41 | 328,995 | +1.26(+1.05%) |
Apr 05, 2021 | 121.48 | 122.00 | 119.49 | 120.15 | 307,740 | -0.88(-0.73%) |
Apr 01, 2021 | 119.90 | 121.86 | 119.52 | 121.03 | 292,500 | +1.17(+0.98%) |
Mar 31, 2021 | 118.00 | 121.34 | 118.00 | 119.86 | 428,048 | +2.12(+1.80%) |
Mar 30, 2021 | 117.37 | 118.88 | 115.99 | 117.74 | 328,139 | +0.15(+0.13%) |
Mar 29, 2021 | 118.45 | 121.18 | 116.52 | 117.59 | 346,399 | -1.77(-1.48%) |
Mar 26, 2021 | 118.62 | 120.19 | 116.94 | 119.36 | 315,800 | +1.53(+1.30%) |
Mar 25, 2021 | 114.00 | 118.23 | 113.26 | 117.83 | 325,812 | +2.87(+2.50%) |
Mar 24, 2021 | 117.86 | 118.76 | 114.89 | 114.96 | 524,878 | -2.74(-2.33%) |
Mar 23, 2021 | 118.05 | 120.28 | 116.79 | 117.70 | 724,486 | -0.77(-0.65%) |
Mar 22, 2021 | 118.75 | 119.22 | 117.22 | 118.47 | 337,436 | -0.06(-0.05%) |
Mar 19, 2021 | 116.37 | 119.76 | 115.45 | 118.53 | 689,200 | +1.56(+1.33%) |
Mar 18, 2021 | 119.02 | 121.31 | 116.74 | 116.97 | 240,843 | -3.03(-2.53%) |
Mar 17, 2021 | 121.87 | 121.87 | 118.78 | 120.00 | 493,051 | -1.89(-1.55%) |
Mar 16, 2021 | 123.14 | 124.82 | 121.07 | 121.89 | 749,069 | -0.60(-0.49%) |
Mar 15, 2021 | 119.56 | 122.61 | 118.45 | 122.49 | 437,467 | +2.56(+2.13%) |
Mar 12, 2021 | 117.99 | 120.70 | 117.19 | 119.93 | 380,500 | +1.78(+1.51%) |
Mar 11, 2021 | 117.94 | 119.33 | 117.22 | 118.15 | 539,044 | +0.82(+0.70%) |
Mar 10, 2021 | 115.95 | 117.74 | 115.08 | 117.33 | 524,712 | +1.16(+1.00%) |
Mar 09, 2021 | 115.22 | 117.45 | 113.30 | 116.17 | 492,573 | +1.93(+1.69%) |
Mar 08, 2021 | 114.00 | 115.69 | 113.00 | 114.24 | 363,082 | +0.48(+0.42%) |
Mar 05, 2021 | 112.07 | 114.11 | 109.51 | 113.76 | 372,100 | +3.14(+2.84%) |
Mar 04, 2021 | 113.66 | 114.15 | 109.78 | 110.62 | 908,213 | -2.65(-2.34%) |
Mar 03, 2021 | 112.90 | 113.91 | 112.01 | 113.27 | 463,713 | +0.35(+0.31%) |
Mar 02, 2021 | 113.98 | 114.40 | 111.53 | 112.92 | 305,455 | -0.91(-0.80%) |
Mar 01, 2021 | 112.79 | 114.00 | 111.47 | 113.83 | 451,964 | +2.45(+2.20%) |
Feb 26, 2021 | 109.85 | 112.73 | 108.16 | 111.38 | 600,000 | +1.81(+1.65%) |
Feb 25, 2021 | 113.94 | 114.00 | 109.20 | 109.57 | 278,617 | -3.76(-3.32%) |
Feb 24, 2021 | 109.18 | 113.62 | 107.77 | 113.33 | 508,622 | +4.05(+3.71%) |
Feb 23, 2021 | 107.00 | 109.43 | 105.27 | 109.28 | 862,055 | +0.22(+0.20%) |
Feb 22, 2021 | 108.93 | 109.59 | 108.00 | 109.06 | 533,286 | -0.53(-0.48%) |
Feb 19, 2021 | 109.36 | 110.72 | 108.03 | 109.59 | 351,000 | +0.40(+0.37%) |
Feb 18, 2021 | 110.42 | 110.50 | 107.71 | 109.19 | 711,078 | -0.59(-0.54%) |
Feb 17, 2021 | 108.99 | 111.22 | 108.05 | 109.78 | 404,630 | -1.09(-0.98%) |
Feb 16, 2021 | 112.10 | 113.36 | 109.06 | 110.87 | 523,547 | +3.08(+2.86%) |
Feb 12, 2021 | 110.00 | 111.46 | 106.10 | 107.79 | 734,900 | +0.24(+0.22%) |
Feb 11, 2021 | 107.97 | 109.45 | 106.88 | 107.55 | 504,849 | -0.48(-0.44%) |
Feb 10, 2021 | 108.69 | 109.19 | 106.22 | 108.03 | 497,587 | -0.75(-0.69%) |
Feb 09, 2021 | 105.98 | 109.09 | 105.98 | 108.78 | 403,958 | +3.11(+2.94%) |
Feb 08, 2021 | 106.26 | 106.46 | 104.44 | 105.67 | 332,006 | +0.55(+0.52%) |
Feb 05, 2021 | 103.37 | 105.56 | 103.01 | 105.12 | 276,500 | +2.57(+2.51%) |
Feb 04, 2021 | 102.64 | 103.70 | 100.61 | 102.55 | 310,304 | +0.52(+0.51%) |
Feb 03, 2021 | 101.90 | 103.50 | 101.14 | 102.03 | 1,267,858 | -0.35(-0.34%) |
Feb 02, 2021 | 103.72 | 103.72 | 100.50 | 102.38 | 465,492 | -0.52(-0.51%) |