Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 108.85 | 110.81 | 108.65 | 108.81 | 1,170,356 | -0.93(-0.85%) |
Apr 29, 2021 | 110.58 | 110.62 | 108.48 | 109.73 | 744,591 | -0.24(-0.22%) |
Apr 28, 2021 | 110.14 | 111.09 | 108.46 | 109.97 | 1,040,860 | -0.61(-0.55%) |
Apr 27, 2021 | 112.00 | 112.58 | 110.30 | 110.58 | 748,895 | -0.37(-0.34%) |
Apr 26, 2021 | 110.52 | 111.57 | 107.54 | 110.95 | 1,436,394 | +1.46(+1.33%) |
Apr 23, 2021 | 111.26 | 111.80 | 107.99 | 109.50 | 1,059,959 | -2.21(-1.98%) |
Apr 22, 2021 | 113.83 | 114.27 | 111.63 | 111.71 | 704,567 | -2.36(-2.07%) |
Apr 21, 2021 | 113.17 | 115.40 | 111.23 | 114.07 | 1,338,639 | -1.68(-1.45%) |
Apr 20, 2021 | 119.76 | 120.17 | 115.32 | 115.75 | 1,245,347 | -6.44(-5.27%) |
Apr 19, 2021 | 128.77 | 128.77 | 121.83 | 122.19 | 826,553 | -6.33(-4.93%) |
Apr 16, 2021 | 129.80 | 130.57 | 126.35 | 128.52 | 774,640 | -0.73(-0.56%) |
Apr 15, 2021 | 131.90 | 132.13 | 127.65 | 129.25 | 568,182 | -1.91(-1.45%) |
Apr 14, 2021 | 132.88 | 132.95 | 130.02 | 131.16 | 331,581 | -1.13(-0.85%) |
Apr 13, 2021 | 130.96 | 134.10 | 129.83 | 132.29 | 685,204 | -1.24(-0.93%) |
Apr 12, 2021 | 132.13 | 134.17 | 128.26 | 133.53 | 1,072,011 | -3.16(-2.31%) |
Apr 09, 2021 | 139.21 | 140.33 | 135.35 | 136.69 | 801,526 | -2.93(-2.10%) |
Apr 08, 2021 | 132.74 | 139.80 | 132.45 | 139.61 | 520,585 | +7.13(+5.38%) |
Apr 07, 2021 | 133.54 | 134.87 | 131.21 | 132.49 | 676,733 | -1.06(-0.79%) |
Apr 06, 2021 | 127.28 | 133.75 | 126.63 | 133.54 | 600,544 | +5.96(+4.67%) |
Apr 05, 2021 | 126.74 | 127.94 | 124.80 | 127.59 | 285,313 | +2.25(+1.80%) |
Apr 01, 2021 | 124.36 | 126.10 | 124.36 | 125.33 | 308,363 | +0.88(+0.71%) |
Mar 31, 2021 | 125.75 | 126.67 | 124.32 | 124.45 | 454,982 | -2.01(-1.59%) |
Mar 30, 2021 | 125.09 | 126.46 | 124.52 | 126.46 | 245,882 | +1.55(+1.24%) |
Mar 29, 2021 | 125.33 | 127.00 | 124.02 | 124.91 | 215,749 | -1.97(-1.55%) |
Mar 26, 2021 | 126.66 | 128.89 | 124.71 | 126.88 | 379,583 | +1.19(+0.95%) |
Mar 25, 2021 | 125.86 | 127.05 | 123.44 | 125.68 | 428,883 | -0.76(-0.60%) |
Mar 24, 2021 | 125.89 | 129.27 | 125.84 | 126.44 | 526,036 | -1.82(-1.42%) |
Mar 23, 2021 | 130.63 | 131.44 | 127.67 | 128.26 | 288,793 | -3.31(-2.51%) |
Mar 22, 2021 | 133.66 | 133.66 | 130.77 | 131.57 | 473,905 | -2.20(-1.64%) |
Mar 19, 2021 | 133.70 | 135.04 | 132.37 | 133.76 | 587,427 | -0.79(-0.59%) |
Mar 18, 2021 | 136.63 | 137.25 | 134.26 | 134.56 | 392,614 | -1.73(-1.27%) |
Mar 17, 2021 | 138.38 | 139.37 | 134.78 | 136.29 | 699,863 | -1.90(-1.37%) |
Mar 16, 2021 | 139.04 | 140.44 | 137.97 | 138.18 | 220,127 | -1.25(-0.90%) |
Mar 15, 2021 | 138.41 | 140.25 | 138.16 | 139.43 | 494,766 | +1.00(+0.72%) |
Mar 12, 2021 | 139.93 | 140.69 | 137.34 | 138.43 | 381,339 | -0.98(-0.71%) |
Mar 11, 2021 | 139.85 | 141.42 | 138.87 | 139.41 | 388,674 | -0.30(-0.22%) |
Mar 10, 2021 | 138.55 | 141.43 | 138.45 | 139.72 | 357,474 | +0.89(+0.64%) |
Mar 09, 2021 | 138.72 | 141.77 | 137.04 | 138.82 | 589,180 | -0.33(-0.24%) |
Mar 08, 2021 | 141.99 | 143.88 | 138.82 | 139.15 | 446,844 | -2.56(-1.81%) |
Mar 05, 2021 | 144.26 | 144.49 | 138.83 | 141.71 | 630,115 | -0.47(-0.33%) |
Mar 04, 2021 | 145.31 | 145.60 | 141.16 | 142.18 | 313,356 | -2.10(-1.45%) |
Mar 03, 2021 | 145.33 | 145.72 | 143.31 | 144.27 | 521,499 | -0.57(-0.39%) |
Mar 02, 2021 | 144.34 | 145.62 | 143.52 | 144.84 | 262,764 | +0.16(+0.11%) |
Mar 01, 2021 | 148.05 | 149.18 | 144.63 | 144.67 | 347,583 | -1.14(-0.78%) |
Feb 26, 2021 | 147.73 | 148.54 | 144.52 | 145.81 | 436,537 | -1.83(-1.24%) |
Feb 25, 2021 | 150.62 | 150.62 | 146.69 | 147.64 | 405,493 | -2.15(-1.44%) |
Feb 24, 2021 | 149.87 | 150.44 | 149.13 | 149.79 | 362,383 | +0.27(+0.18%) |
Feb 23, 2021 | 148.96 | 150.18 | 147.87 | 149.52 | 259,718 | +1.04(+0.70%) |
Feb 22, 2021 | 149.10 | 150.50 | 147.31 | 148.48 | 367,790 | -0.70(-0.47%) |
Feb 19, 2021 | 148.03 | 149.62 | 146.77 | 149.18 | 435,330 | +1.33(+0.90%) |
Feb 18, 2021 | 152.46 | 153.28 | 147.63 | 147.85 | 794,963 | -5.19(-3.39%) |
Feb 17, 2021 | 151.00 | 153.53 | 149.62 | 153.04 | 336,907 | +2.51(+1.66%) |
Feb 16, 2021 | 152.55 | 154.46 | 150.28 | 150.53 | 221,780 | -0.49(-0.33%) |
Feb 12, 2021 | 148.84 | 151.24 | 147.36 | 151.02 | 137,830 | +2.79(+1.88%) |
Feb 11, 2021 | 151.87 | 152.06 | 147.51 | 148.24 | 295,457 | -4.33(-2.84%) |
Feb 10, 2021 | 151.04 | 153.59 | 151.04 | 152.56 | 555,610 | +1.39(+0.92%) |
Feb 09, 2021 | 143.91 | 151.52 | 142.71 | 151.17 | 396,293 | +6.22(+4.29%) |
Feb 08, 2021 | 144.29 | 145.35 | 143.78 | 144.94 | 224,054 | +0.88(+0.61%) |
Feb 05, 2021 | 143.06 | 144.50 | 142.26 | 144.06 | 151,328 | +2.00(+1.40%) |
Feb 04, 2021 | 142.67 | 143.06 | 141.37 | 142.07 | 244,523 | +0.37(+0.26%) |
Feb 03, 2021 | 140.28 | 143.38 | 140.01 | 141.70 | 328,292 | +1.69(+1.21%) |
Feb 02, 2021 | 140.50 | 141.22 | 139.09 | 140.01 | 190,689 | +1.49(+1.08%) |