Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2021 | 114.54 | 115.00 | 110.69 | 112.50 | 408,873 | -3.07(-2.66%) |
Apr 16, 2021 | 116.24 | 116.50 | 113.85 | 115.57 | 363,200 | +0.49(+0.43%) |
Apr 15, 2021 | 115.97 | 115.97 | 113.10 | 115.08 | 240,284 | +0.92(+0.81%) |
Apr 14, 2021 | 112.65 | 116.84 | 112.65 | 114.16 | 412,222 | +2.19(+1.96%) |
Apr 13, 2021 | 112.23 | 113.12 | 109.65 | 111.97 | 454,887 | -0.58(-0.52%) |
Apr 12, 2021 | 113.51 | 113.75 | 111.30 | 112.55 | 276,595 | -0.93(-0.82%) |
Apr 09, 2021 | 113.26 | 113.91 | 112.06 | 113.48 | 248,700 | +0.04(+0.04%) |
Apr 08, 2021 | 112.70 | 113.61 | 110.23 | 113.44 | 284,090 | +1.96(+1.76%) |
Apr 07, 2021 | 115.23 | 115.34 | 110.84 | 111.48 | 284,847 | -3.80(-3.30%) |
Apr 06, 2021 | 116.01 | 117.72 | 114.87 | 115.28 | 435,196 | -0.62(-0.53%) |
Apr 05, 2021 | 117.39 | 117.50 | 114.67 | 115.90 | 650,840 | +1.12(+0.98%) |
Apr 01, 2021 | 113.37 | 114.86 | 113.00 | 114.78 | 561,900 | +2.99(+2.67%) |
Mar 31, 2021 | 110.07 | 113.29 | 110.04 | 111.79 | 521,075 | +2.83(+2.60%) |
Mar 30, 2021 | 105.31 | 109.54 | 104.17 | 108.96 | 499,343 | +3.51(+3.33%) |
Mar 29, 2021 | 110.08 | 112.00 | 105.10 | 105.45 | 637,524 | -6.23(-5.58%) |
Mar 26, 2021 | 110.03 | 111.79 | 107.11 | 111.68 | 662,900 | +3.87(+3.59%) |
Mar 25, 2021 | 100.64 | 108.59 | 99.45 | 107.81 | 982,212 | +4.91(+4.77%) |
Mar 24, 2021 | 110.68 | 112.13 | 102.90 | 102.90 | 681,870 | -5.09(-4.71%) |
Mar 23, 2021 | 114.28 | 114.90 | 106.96 | 107.99 | 661,668 | -8.44(-7.25%) |
Mar 22, 2021 | 118.90 | 119.34 | 115.27 | 116.43 | 447,613 | -1.79(-1.51%) |
Mar 19, 2021 | 115.74 | 119.83 | 114.10 | 118.22 | 520,200 | +1.76(+1.51%) |
Mar 18, 2021 | 122.24 | 124.54 | 115.76 | 116.46 | 556,198 | -7.51(-6.06%) |
Mar 17, 2021 | 120.37 | 124.46 | 118.71 | 123.97 | 624,133 | +1.95(+1.60%) |
Mar 16, 2021 | 125.84 | 125.84 | 120.60 | 122.02 | 454,611 | -4.24(-3.36%) |
Mar 15, 2021 | 125.11 | 126.33 | 123.60 | 126.26 | 464,093 | +0.63(+0.50%) |
Mar 12, 2021 | 123.72 | 125.94 | 123.00 | 125.63 | 435,800 | +1.80(+1.45%) |
Mar 11, 2021 | 121.18 | 123.97 | 120.42 | 123.83 | 629,654 | +5.11(+4.30%) |
Mar 10, 2021 | 117.02 | 120.46 | 116.78 | 118.72 | 712,216 | +4.08(+3.56%) |
Mar 09, 2021 | 113.87 | 116.34 | 112.34 | 114.64 | 494,127 | +4.49(+4.08%) |
Mar 08, 2021 | 110.74 | 113.54 | 108.98 | 110.15 | 661,127 | +1.18(+1.08%) |
Mar 05, 2021 | 108.26 | 109.46 | 98.78 | 108.97 | 1,375,800 | +4.33(+4.14%) |
Mar 04, 2021 | 109.99 | 112.17 | 100.79 | 104.64 | 1,307,445 | -6.13(-5.53%) |
Mar 03, 2021 | 114.08 | 115.75 | 110.71 | 110.77 | 870,575 | -2.49(-2.20%) |
Mar 02, 2021 | 117.57 | 117.67 | 113.12 | 113.26 | 598,224 | -4.57(-3.88%) |
Mar 01, 2021 | 115.10 | 118.35 | 114.69 | 117.83 | 516,570 | +7.88(+7.17%) |
Feb 26, 2021 | 111.25 | 113.89 | 106.46 | 109.95 | 919,600 | -0.19(-0.17%) |
Feb 25, 2021 | 118.88 | 119.68 | 109.70 | 110.14 | 915,017 | -9.02(-7.57%) |
Feb 24, 2021 | 114.50 | 119.50 | 113.69 | 119.16 | 572,395 | +5.43(+4.77%) |
Feb 23, 2021 | 112.90 | 114.86 | 107.27 | 113.73 | 1,102,789 | -2.08(-1.80%) |
Feb 22, 2021 | 115.51 | 118.52 | 115.08 | 115.81 | 364,319 | -1.43(-1.22%) |
Feb 19, 2021 | 114.58 | 118.42 | 114.35 | 117.24 | 386,800 | +4.71(+4.19%) |
Feb 18, 2021 | 114.42 | 114.72 | 111.40 | 112.53 | 447,609 | -3.70(-3.18%) |
Feb 17, 2021 | 115.88 | 116.92 | 113.08 | 116.23 | 575,664 | -1.86(-1.58%) |
Feb 16, 2021 | 121.87 | 122.05 | 117.05 | 118.09 | 352,585 | -1.65(-1.38%) |
Feb 12, 2021 | 118.42 | 120.07 | 116.98 | 119.74 | 191,900 | +0.87(+0.73%) |
Feb 11, 2021 | 120.50 | 121.35 | 115.64 | 118.87 | 553,619 | -0.31(-0.26%) |
Feb 10, 2021 | 122.48 | 122.81 | 117.23 | 119.18 | 506,175 | -1.69(-1.40%) |
Feb 09, 2021 | 119.53 | 122.10 | 118.72 | 120.87 | 369,464 | +1.29(+1.08%) |
Feb 08, 2021 | 116.12 | 119.61 | 115.62 | 119.58 | 259,812 | +5.69(+5.00%) |
Feb 05, 2021 | 113.17 | 114.05 | 110.99 | 113.89 | 281,100 | +3.03(+2.73%) |
Feb 04, 2021 | 107.32 | 111.00 | 107.32 | 110.86 | 343,709 | +4.40(+4.13%) |
Feb 03, 2021 | 105.93 | 106.91 | 103.87 | 106.46 | 396,294 | +0.60(+0.57%) |
Feb 02, 2021 | 105.33 | 106.22 | 103.23 | 105.86 | 361,217 | +2.95(+2.87%) |