Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 133.91 | 134.88 | 132.00 | 133.06 | 4,300 | -0.20(-0.15%) |
Apr 29, 2021 | 134.90 | 134.90 | 131.10 | 133.26 | 3,694 | -0.68(-0.51%) |
Apr 28, 2021 | 130.51 | 133.98 | 130.51 | 133.94 | 1,876 | +3.67(+2.82%) |
Apr 27, 2021 | 133.70 | 135.84 | 130.27 | 130.27 | 4,330 | -1.66(-1.26%) |
Apr 26, 2021 | 132.34 | 135.50 | 130.19 | 131.93 | 4,203 | -0.38(-0.29%) |
Apr 23, 2021 | 132.98 | 135.07 | 130.51 | 132.31 | 2,200 | -0.30(-0.23%) |
Apr 22, 2021 | 134.66 | 136.89 | 130.50 | 132.61 | 5,265 | -0.11(-0.08%) |
Apr 21, 2021 | 133.76 | 137.63 | 130.30 | 132.72 | 10,290 | -1.93(-1.43%) |
Apr 20, 2021 | 135.10 | 136.86 | 132.22 | 134.65 | 3,865 | -0.49(-0.36%) |
Apr 19, 2021 | 133.10 | 141.00 | 133.10 | 135.14 | 6,345 | +1.13(+0.84%) |
Apr 16, 2021 | 136.30 | 136.90 | 132.77 | 134.01 | 4,200 | -0.21(-0.16%) |
Apr 15, 2021 | 132.85 | 137.74 | 132.28 | 134.22 | 3,545 | +2.30(+1.74%) |
Apr 14, 2021 | 132.26 | 134.80 | 131.90 | 131.92 | 3,035 | -0.17(-0.13%) |
Apr 13, 2021 | 132.10 | 133.25 | 131.86 | 132.09 | 2,923 | +0.05(+0.04%) |
Apr 12, 2021 | 133.50 | 137.28 | 132.00 | 132.04 | 3,820 | -1.50(-1.12%) |
Apr 09, 2021 | 135.31 | 135.88 | 133.35 | 133.54 | 2,200 | -1.54(-1.14%) |
Apr 08, 2021 | 135.24 | 139.08 | 135.08 | 135.08 | 2,213 | +0.04(+0.03%) |
Apr 07, 2021 | 135.52 | 143.50 | 135.00 | 135.04 | 3,228 | -0.52(-0.38%) |
Apr 06, 2021 | 141.09 | 143.49 | 135.56 | 135.56 | 3,904 | -6.35(-4.47%) |
Apr 05, 2021 | 137.95 | 143.00 | 135.51 | 141.91 | 8,089 | +5.47(+4.01%) |
Apr 01, 2021 | 133.79 | 138.30 | 133.79 | 136.44 | 2,100 | +3.68(+2.77%) |
Mar 31, 2021 | 138.23 | 138.30 | 132.76 | 132.76 | 2,325 | -4.46(-3.25%) |
Mar 30, 2021 | 132.27 | 137.22 | 131.72 | 137.22 | 1,866 | +4.89(+3.70%) |
Mar 29, 2021 | 138.80 | 142.41 | 132.33 | 132.33 | 3,996 | -4.56(-3.33%) |
Mar 26, 2021 | 137.44 | 143.48 | 136.75 | 136.89 | 3,200 | +1.89(+1.40%) |
Mar 25, 2021 | 136.29 | 142.05 | 134.76 | 135.00 | 6,408 | -3.06(-2.22%) |
Mar 24, 2021 | 139.10 | 145.98 | 131.50 | 138.06 | 5,846 | +0.03(+0.02%) |
Mar 23, 2021 | 140.85 | 145.44 | 138.01 | 138.03 | 4,301 | -3.92(-2.76%) |
Mar 22, 2021 | 147.85 | 154.04 | 141.89 | 141.95 | 4,550 | -5.48(-3.72%) |
Mar 19, 2021 | 151.36 | 151.36 | 146.88 | 147.43 | 12,900 | -3.02(-2.01%) |
Mar 18, 2021 | 150.52 | 154.04 | 146.55 | 150.45 | 3,996 | -1.73(-1.14%) |
Mar 17, 2021 | 150.56 | 154.09 | 149.83 | 152.18 | 2,317 | +1.09(+0.72%) |
Mar 16, 2021 | 153.42 | 153.49 | 150.59 | 151.09 | 2,466 | -2.20(-1.44%) |
Mar 15, 2021 | 152.96 | 153.29 | 150.00 | 153.29 | 3,431 | +0.01(+0.01%) |
Mar 12, 2021 | 151.18 | 154.10 | 150.86 | 153.28 | 5,000 | +2.34(+1.55%) |
Mar 11, 2021 | 151.38 | 152.45 | 147.05 | 150.94 | 5,564 | +1.48(+0.99%) |
Mar 10, 2021 | 151.91 | 153.00 | 147.33 | 149.46 | 4,873 | +2.45(+1.67%) |
Mar 09, 2021 | 153.07 | 154.25 | 147.01 | 147.01 | 5,793 | -2.45(-1.64%) |
Mar 08, 2021 | 152.01 | 155.00 | 149.11 | 149.46 | 14,640 | -4.68(-3.04%) |
Mar 05, 2021 | 143.65 | 154.80 | 143.65 | 154.14 | 12,200 | +12.36(+8.72%) |
Mar 04, 2021 | 138.00 | 142.50 | 138.00 | 141.78 | 7,905 | +4.03(+2.93%) |
Mar 03, 2021 | 138.52 | 145.00 | 137.75 | 137.75 | 6,169 | +1.50(+1.10%) |
Mar 02, 2021 | 140.52 | 144.99 | 136.25 | 136.25 | 6,029 | -3.25(-2.33%) |
Mar 01, 2021 | 124.86 | 139.50 | 124.86 | 139.50 | 11,751 | +22.36(+19.09%) |
Feb 26, 2021 | 121.63 | 127.50 | 117.14 | 117.14 | 9,400 | -3.34(-2.77%) |
Feb 25, 2021 | 126.35 | 126.35 | 120.24 | 120.48 | 3,221 | -5.53(-4.39%) |
Feb 24, 2021 | 119.00 | 128.07 | 119.00 | 126.01 | 9,207 | +9.77(+8.41%) |
Feb 23, 2021 | 118.88 | 121.52 | 116.24 | 116.24 | 3,446 | -0.25(-0.21%) |
Feb 22, 2021 | 113.00 | 121.87 | 113.00 | 116.49 | 6,836 | +3.39(+3.00%) |
Feb 19, 2021 | 116.11 | 119.27 | 113.10 | 113.10 | 10,500 | -3.65(-3.13%) |
Feb 18, 2021 | 120.60 | 120.95 | 116.50 | 116.75 | 4,277 | -1.33(-1.13%) |
Feb 17, 2021 | 116.38 | 120.95 | 116.38 | 118.08 | 3,654 | +2.83(+2.46%) |
Feb 16, 2021 | 118.07 | 119.73 | 112.20 | 115.25 | 9,419 | -5.75(-4.75%) |
Feb 12, 2021 | 120.00 | 121.08 | 118.56 | 121.00 | 2,900 | +0.41(+0.34%) |
Feb 11, 2021 | 118.66 | 121.50 | 118.12 | 120.59 | 2,774 | +3.47(+2.96%) |
Feb 10, 2021 | 119.07 | 122.00 | 117.12 | 117.12 | 4,432 | -1.34(-1.13%) |
Feb 09, 2021 | 117.77 | 120.88 | 117.25 | 118.46 | 5,501 | -0.46(-0.39%) |
Feb 08, 2021 | 120.40 | 120.49 | 116.11 | 118.92 | 2,862 | -1.26(-1.05%) |
Feb 05, 2021 | 117.56 | 120.92 | 117.52 | 120.18 | 4,300 | +1.98(+1.68%) |
Feb 04, 2021 | 119.28 | 120.94 | 117.50 | 118.20 | 3,513 | -0.52(-0.44%) |
Feb 03, 2021 | 118.76 | 121.00 | 116.52 | 118.72 | 2,919 | +0.24(+0.20%) |
Feb 02, 2021 | 118.54 | 120.43 | 117.70 | 118.48 | 6,292 | +0.78(+0.66%) |