Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 131.89 | 132.50 | 129.87 | 130.36 | 1,033,668 | -1.72(-1.30%) |
Apr 29, 2021 | 132.82 | 132.82 | 131.85 | 132.07 | 720,004 | -0.61(-0.46%) |
Apr 28, 2021 | 133.76 | 133.89 | 132.44 | 132.69 | 307,600 | -0.69(-0.52%) |
Apr 27, 2021 | 133.21 | 133.78 | 132.11 | 133.38 | 444,604 | +0.26(+0.20%) |
Apr 26, 2021 | 134.06 | 135.17 | 132.62 | 133.12 | 514,824 | -0.68(-0.51%) |
Apr 23, 2021 | 132.24 | 134.48 | 132.05 | 133.80 | 448,828 | +1.92(+1.46%) |
Apr 22, 2021 | 132.68 | 133.96 | 131.67 | 131.88 | 582,017 | -0.28(-0.21%) |
Apr 21, 2021 | 130.30 | 132.38 | 129.56 | 132.16 | 444,264 | +2.22(+1.70%) |
Apr 20, 2021 | 130.46 | 130.90 | 128.31 | 129.95 | 430,099 | -0.52(-0.40%) |
Apr 19, 2021 | 131.02 | 131.25 | 129.39 | 130.46 | 643,791 | -0.06(-0.05%) |
Apr 16, 2021 | 131.81 | 131.82 | 129.98 | 130.52 | 686,003 | -0.13(-0.10%) |
Apr 15, 2021 | 128.05 | 130.78 | 127.61 | 130.65 | 854,285 | +2.53(+1.97%) |
Apr 14, 2021 | 128.48 | 128.81 | 127.17 | 128.12 | 1,214,429 | -0.25(-0.20%) |
Apr 13, 2021 | 130.59 | 130.59 | 127.89 | 128.38 | 913,456 | -2.78(-2.12%) |
Apr 12, 2021 | 131.97 | 132.87 | 130.73 | 131.16 | 1,206,255 | -0.66(-0.50%) |
Apr 09, 2021 | 130.27 | 131.88 | 129.31 | 131.82 | 493,721 | +2.28(+1.76%) |
Apr 08, 2021 | 128.36 | 129.73 | 126.96 | 129.54 | 564,683 | +1.29(+1.00%) |
Apr 07, 2021 | 128.58 | 128.84 | 127.22 | 128.25 | 568,296 | -0.50(-0.39%) |
Apr 06, 2021 | 128.43 | 130.50 | 128.43 | 128.75 | 666,079 | -0.70(-0.54%) |
Apr 05, 2021 | 128.45 | 129.86 | 127.57 | 129.45 | 677,171 | +2.66(+2.10%) |
Apr 01, 2021 | 126.83 | 128.04 | 125.83 | 126.79 | 584,942 | +0.66(+0.53%) |
Mar 31, 2021 | 125.64 | 126.54 | 124.29 | 126.12 | 636,007 | +1.11(+0.89%) |
Mar 30, 2021 | 124.27 | 125.36 | 124.03 | 125.01 | 465,274 | +0.74(+0.60%) |
Mar 29, 2021 | 124.70 | 125.86 | 123.50 | 124.27 | 562,317 | -1.22(-0.97%) |
Mar 26, 2021 | 123.20 | 125.61 | 120.84 | 125.49 | 537,691 | +2.41(+1.96%) |
Mar 25, 2021 | 120.77 | 123.64 | 118.81 | 123.08 | 555,852 | +2.78(+2.31%) |
Mar 24, 2021 | 119.10 | 121.59 | 118.78 | 120.30 | 495,087 | +1.46(+1.23%) |
Mar 23, 2021 | 119.67 | 120.70 | 118.44 | 118.83 | 460,085 | -1.36(-1.13%) |
Mar 22, 2021 | 119.40 | 120.30 | 118.05 | 120.19 | 608,199 | -0.17(-0.15%) |
Mar 19, 2021 | 121.11 | 121.35 | 118.47 | 120.37 | 1,005,891 | -1.22(-1.00%) |
Mar 18, 2021 | 122.51 | 124.33 | 121.24 | 121.59 | 564,110 | -0.68(-0.56%) |
Mar 17, 2021 | 122.04 | 122.68 | 120.63 | 122.27 | 423,941 | +0.77(+0.63%) |
Mar 16, 2021 | 122.70 | 122.70 | 120.64 | 121.50 | 397,976 | -1.32(-1.07%) |
Mar 15, 2021 | 122.97 | 123.41 | 121.19 | 122.81 | 524,332 | -0.57(-0.46%) |
Mar 12, 2021 | 122.06 | 123.66 | 122.06 | 123.38 | 492,388 | +1.37(+1.12%) |
Mar 11, 2021 | 121.51 | 123.91 | 121.29 | 122.02 | 795,958 | +0.30(+0.25%) |
Mar 10, 2021 | 119.36 | 121.94 | 118.57 | 121.71 | 748,916 | +3.02(+2.55%) |
Mar 09, 2021 | 115.83 | 118.75 | 114.87 | 118.69 | 860,643 | +3.32(+2.88%) |
Mar 08, 2021 | 114.22 | 117.06 | 113.83 | 115.37 | 728,221 | +2.66(+2.36%) |
Mar 05, 2021 | 110.78 | 113.41 | 109.39 | 112.71 | 640,289 | +2.57(+2.34%) |
Mar 04, 2021 | 112.76 | 113.54 | 109.12 | 110.13 | 694,598 | -2.14(-1.90%) |
Mar 03, 2021 | 111.91 | 113.98 | 111.27 | 112.27 | 470,691 | +0.51(+0.45%) |
Mar 02, 2021 | 112.37 | 113.18 | 111.38 | 111.76 | 569,932 | -0.62(-0.55%) |
Mar 01, 2021 | 114.14 | 114.77 | 112.29 | 112.38 | 734,295 | +0.10(+0.09%) |
Feb 26, 2021 | 115.03 | 115.19 | 112.22 | 112.28 | 719,621 | -2.56(-2.23%) |
Feb 25, 2021 | 116.88 | 117.51 | 114.44 | 114.83 | 530,790 | -1.80(-1.54%) |
Feb 24, 2021 | 113.78 | 117.21 | 113.04 | 116.63 | 831,155 | +3.43(+3.03%) |
Feb 23, 2021 | 113.14 | 113.68 | 111.17 | 113.20 | 580,564 | +0.47(+0.41%) |
Feb 22, 2021 | 109.38 | 113.14 | 108.82 | 112.73 | 829,733 | +3.25(+2.97%) |
Feb 19, 2021 | 110.42 | 110.95 | 109.33 | 109.48 | 400,127 | -0.10(-0.09%) |
Feb 18, 2021 | 108.87 | 110.23 | 106.87 | 109.58 | 969,631 | -0.29(-0.27%) |
Feb 17, 2021 | 109.73 | 110.11 | 107.65 | 109.87 | 588,186 | -0.41(-0.37%) |
Feb 16, 2021 | 111.58 | 113.05 | 109.60 | 110.28 | 598,641 | -1.63(-1.45%) |
Feb 12, 2021 | 111.53 | 112.45 | 110.76 | 111.91 | 527,034 | -0.10(-0.09%) |
Feb 11, 2021 | 108.55 | 112.19 | 108.05 | 112.00 | 789,757 | +4.18(+3.87%) |
Feb 10, 2021 | 109.47 | 109.64 | 106.62 | 107.83 | 607,668 | -1.30(-1.19%) |
Feb 09, 2021 | 107.21 | 110.46 | 106.55 | 109.12 | 1,068,512 | +2.83(+2.67%) |
Feb 08, 2021 | 105.47 | 106.42 | 105.23 | 106.29 | 709,595 | +1.64(+1.56%) |
Feb 05, 2021 | 106.15 | 106.84 | 103.52 | 104.65 | 596,134 | -0.29(-0.28%) |
Feb 04, 2021 | 103.63 | 105.03 | 103.37 | 104.94 | 698,433 | +1.62(+1.56%) |
Feb 03, 2021 | 102.30 | 104.13 | 101.94 | 103.33 | 634,947 | +0.53(+0.51%) |
Feb 02, 2021 | 100.39 | 103.53 | 99.92 | 102.80 | 623,374 | +3.79(+3.83%) |