Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 132.02 | 132.28 | 129.49 | 129.93 | 867,690 | -3.57(-2.67%) |
Apr 29, 2021 | 133.76 | 133.87 | 132.28 | 133.49 | 944,043 | -0.28(-0.21%) |
Apr 28, 2021 | 132.72 | 134.15 | 132.44 | 133.77 | 1,084,680 | +1.33(+1.00%) |
Apr 27, 2021 | 133.19 | 133.31 | 132.17 | 132.44 | 558,259 | -0.53(-0.40%) |
Apr 26, 2021 | 133.06 | 133.27 | 132.36 | 132.97 | 616,385 | -0.67(-0.50%) |
Apr 23, 2021 | 132.27 | 133.73 | 132.15 | 133.64 | 868,229 | +0.18(+0.13%) |
Apr 22, 2021 | 132.17 | 135.01 | 132.03 | 133.46 | 1,199,266 | +1.72(+1.30%) |
Apr 21, 2021 | 128.71 | 131.85 | 128.60 | 131.75 | 984,445 | +2.59(+2.01%) |
Apr 20, 2021 | 129.52 | 129.83 | 128.56 | 129.16 | 595,615 | -0.39(-0.30%) |
Apr 19, 2021 | 129.20 | 129.80 | 128.90 | 129.54 | 753,740 | +0.21(+0.16%) |
Apr 16, 2021 | 128.77 | 129.69 | 128.61 | 129.33 | 685,880 | +0.09(+0.07%) |
Apr 15, 2021 | 128.48 | 129.40 | 128.19 | 129.24 | 1,236,832 | +3.00(+2.38%) |
Apr 14, 2021 | 129.05 | 129.05 | 125.81 | 126.24 | 1,537,634 | +1.43(+1.15%) |
Apr 13, 2021 | 123.60 | 124.93 | 123.51 | 124.81 | 1,136,666 | +1.88(+1.53%) |
Apr 12, 2021 | 122.79 | 123.33 | 122.65 | 122.93 | 759,005 | -1.29(-1.04%) |
Apr 09, 2021 | 123.12 | 124.35 | 123.04 | 124.22 | 1,047,238 | +0.57(+0.46%) |
Apr 08, 2021 | 123.08 | 124.11 | 122.16 | 123.65 | 1,713,608 | +3.15(+2.61%) |
Apr 07, 2021 | 120.51 | 121.05 | 120.16 | 120.50 | 1,063,270 | +1.24(+1.04%) |
Apr 06, 2021 | 119.68 | 120.26 | 119.20 | 119.26 | 1,875,766 | -3.11(-2.54%) |
Apr 05, 2021 | 117.44 | 122.67 | 117.28 | 122.37 | 2,617,409 | +5.62(+4.81%) |
Apr 01, 2021 | 116.19 | 116.84 | 116.01 | 116.75 | 847,333 | +2.75(+2.41%) |
Mar 31, 2021 | 112.76 | 114.08 | 112.75 | 114.00 | 917,113 | +1.16(+1.03%) |
Mar 30, 2021 | 112.93 | 113.13 | 112.40 | 112.84 | 742,956 | -0.84(-0.74%) |
Mar 29, 2021 | 112.94 | 114.25 | 112.89 | 113.69 | 1,242,716 | -0.24(-0.21%) |
Mar 26, 2021 | 112.75 | 113.97 | 112.23 | 113.93 | 1,008,895 | +1.14(+1.01%) |
Mar 25, 2021 | 112.00 | 112.90 | 111.49 | 112.79 | 1,086,192 | +0.36(+0.32%) |
Mar 24, 2021 | 112.87 | 113.38 | 112.24 | 112.42 | 927,105 | -1.14(-1.01%) |
Mar 23, 2021 | 113.31 | 114.32 | 113.11 | 113.57 | 1,065,977 | -0.59(-0.51%) |
Mar 22, 2021 | 113.69 | 115.25 | 113.66 | 114.15 | 893,463 | -0.20(-0.18%) |
Mar 19, 2021 | 113.48 | 114.88 | 113.47 | 114.36 | 849,811 | +1.28(+1.13%) |
Mar 18, 2021 | 113.47 | 114.21 | 112.94 | 113.08 | 1,154,374 | -1.70(-1.48%) |
Mar 17, 2021 | 113.61 | 115.28 | 113.08 | 114.77 | 797,015 | +1.35(+1.19%) |
Mar 16, 2021 | 113.80 | 114.23 | 113.42 | 113.43 | 684,077 | -0.56(-0.49%) |
Mar 15, 2021 | 114.10 | 114.52 | 113.33 | 113.98 | 868,680 | -0.97(-0.85%) |
Mar 12, 2021 | 115.45 | 115.55 | 114.34 | 114.96 | 850,134 | -2.81(-2.39%) |
Mar 11, 2021 | 118.01 | 118.17 | 117.36 | 117.77 | 958,974 | +0.85(+0.73%) |
Mar 10, 2021 | 117.69 | 117.77 | 116.58 | 116.92 | 970,615 | -0.28(-0.24%) |
Mar 09, 2021 | 117.58 | 118.56 | 116.79 | 117.20 | 998,596 | +2.93(+2.57%) |
Mar 08, 2021 | 113.75 | 115.85 | 113.51 | 114.26 | 880,551 | -0.01(-0.01%) |
Mar 05, 2021 | 113.47 | 114.73 | 112.38 | 114.27 | 1,234,326 | +0.97(+0.85%) |
Mar 04, 2021 | 114.85 | 115.85 | 112.24 | 113.31 | 1,124,122 | -1.00(-0.88%) |
Mar 03, 2021 | 115.03 | 115.79 | 113.95 | 114.31 | 841,483 | -2.06(-1.77%) |
Mar 02, 2021 | 116.79 | 116.82 | 115.85 | 116.37 | 629,511 | +0.85(+0.74%) |
Mar 01, 2021 | 115.13 | 115.85 | 115.05 | 115.52 | 593,654 | +0.99(+0.87%) |
Feb 26, 2021 | 115.31 | 115.48 | 114.05 | 114.52 | 783,786 | -0.32(-0.28%) |
Feb 25, 2021 | 116.57 | 117.09 | 114.46 | 114.84 | 791,838 | -2.67(-2.27%) |
Feb 24, 2021 | 115.86 | 117.56 | 115.16 | 117.50 | 652,809 | +1.58(+1.36%) |
Feb 23, 2021 | 115.46 | 116.76 | 114.33 | 115.92 | 1,500,850 | -0.81(-0.69%) |
Feb 22, 2021 | 117.07 | 117.81 | 116.58 | 116.73 | 797,876 | -1.01(-0.86%) |
Feb 19, 2021 | 118.98 | 119.03 | 117.48 | 117.75 | 833,331 | -1.73(-1.45%) |
Feb 18, 2021 | 118.00 | 119.89 | 117.26 | 119.47 | 1,289,690 | +2.20(+1.88%) |
Feb 17, 2021 | 117.76 | 118.04 | 116.31 | 117.27 | 1,822,968 | -4.13(-3.40%) |
Feb 16, 2021 | 121.81 | 122.05 | 121.06 | 121.40 | 633,233 | -1.09(-0.89%) |
Feb 12, 2021 | 121.54 | 122.56 | 121.43 | 122.49 | 861,335 | -0.55(-0.45%) |
Feb 11, 2021 | 122.45 | 123.28 | 122.13 | 123.04 | 842,258 | +2.65(+2.20%) |
Feb 10, 2021 | 121.96 | 121.96 | 119.86 | 120.39 | 755,556 | -1.74(-1.42%) |
Feb 09, 2021 | 121.51 | 122.69 | 121.40 | 122.13 | 678,892 | +0.04(+0.03%) |
Feb 08, 2021 | 122.29 | 122.59 | 121.38 | 122.09 | 597,515 | +1.12(+0.93%) |
Feb 05, 2021 | 121.75 | 122.07 | 120.88 | 120.97 | 616,624 | -1.88(-1.53%) |
Feb 04, 2021 | 121.85 | 123.03 | 121.40 | 122.84 | 789,203 | +1.58(+1.30%) |
Feb 03, 2021 | 120.67 | 122.00 | 120.41 | 121.26 | 899,650 | +0.97(+0.81%) |
Feb 02, 2021 | 120.71 | 121.14 | 119.62 | 120.29 | 1,409,477 | +0.00(+0.00%) |