Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 140.86 | 143.51 | 138.85 | 139.87 | 342,900 | -4.23(-2.94%) |
Apr 29, 2021 | 146.20 | 146.50 | 141.53 | 144.10 | 166,309 | +0.19(+0.13%) |
Apr 28, 2021 | 144.63 | 145.20 | 142.29 | 143.91 | 217,290 | -0.75(-0.52%) |
Apr 27, 2021 | 144.70 | 146.93 | 142.85 | 144.66 | 477,486 | +5.14(+3.68%) |
Apr 26, 2021 | 136.44 | 139.59 | 136.40 | 139.52 | 285,607 | +3.47(+2.55%) |
Apr 23, 2021 | 133.68 | 137.40 | 132.88 | 136.05 | 294,400 | +4.93(+3.76%) |
Apr 22, 2021 | 133.34 | 134.57 | 130.60 | 131.12 | 261,640 | -1.40(-1.06%) |
Apr 21, 2021 | 127.07 | 132.75 | 127.07 | 132.52 | 249,105 | +5.41(+4.26%) |
Apr 20, 2021 | 131.26 | 131.60 | 125.86 | 127.11 | 485,493 | -4.83(-3.66%) |
Apr 19, 2021 | 132.72 | 133.89 | 131.29 | 131.94 | 254,811 | -2.26(-1.68%) |
Apr 16, 2021 | 132.78 | 134.67 | 131.73 | 134.20 | 412,800 | +1.48(+1.12%) |
Apr 15, 2021 | 133.78 | 133.78 | 130.58 | 132.72 | 137,023 | +0.81(+0.61%) |
Apr 14, 2021 | 130.48 | 133.86 | 130.14 | 131.91 | 238,728 | +1.01(+0.77%) |
Apr 13, 2021 | 132.21 | 133.38 | 128.06 | 130.90 | 382,513 | -1.35(-1.02%) |
Apr 12, 2021 | 134.20 | 134.35 | 131.20 | 132.25 | 267,646 | -3.49(-2.57%) |
Apr 09, 2021 | 138.21 | 138.21 | 134.33 | 135.74 | 254,800 | -2.90(-2.09%) |
Apr 08, 2021 | 137.99 | 139.02 | 135.55 | 138.64 | 349,268 | +1.98(+1.45%) |
Apr 07, 2021 | 139.28 | 140.16 | 136.36 | 136.66 | 274,945 | -2.52(-1.81%) |
Apr 06, 2021 | 141.38 | 142.49 | 138.49 | 139.18 | 243,936 | -1.99(-1.41%) |
Apr 05, 2021 | 140.04 | 141.58 | 138.15 | 141.17 | 325,851 | +3.03(+2.19%) |
Apr 01, 2021 | 137.10 | 139.00 | 136.68 | 138.14 | 374,200 | +2.72(+2.01%) |
Mar 31, 2021 | 131.90 | 136.82 | 131.90 | 135.42 | 405,704 | +4.44(+3.39%) |
Mar 30, 2021 | 131.25 | 132.65 | 129.72 | 130.98 | 329,198 | -0.15(-0.11%) |
Mar 29, 2021 | 137.47 | 138.83 | 129.58 | 131.13 | 583,802 | -5.78(-4.22%) |
Mar 26, 2021 | 129.24 | 137.16 | 127.26 | 136.91 | 284,500 | +8.81(+6.88%) |
Mar 25, 2021 | 128.10 | 129.99 | 124.32 | 128.10 | 507,455 | -2.46(-1.88%) |
Mar 24, 2021 | 137.78 | 138.25 | 130.30 | 130.56 | 366,480 | -5.04(-3.72%) |
Mar 23, 2021 | 141.67 | 141.67 | 135.01 | 135.60 | 432,327 | -7.60(-5.31%) |
Mar 22, 2021 | 140.51 | 144.45 | 140.51 | 143.20 | 346,338 | +3.45(+2.47%) |
Mar 19, 2021 | 137.73 | 141.43 | 135.42 | 139.75 | 705,900 | +1.69(+1.22%) |
Mar 18, 2021 | 143.73 | 143.73 | 137.93 | 138.06 | 365,287 | -4.78(-3.35%) |
Mar 17, 2021 | 137.91 | 143.51 | 136.23 | 142.84 | 416,249 | +2.48(+1.77%) |
Mar 16, 2021 | 136.31 | 142.29 | 135.42 | 140.36 | 464,544 | +3.15(+2.30%) |
Mar 15, 2021 | 137.62 | 138.92 | 135.89 | 137.21 | 330,885 | +0.46(+0.34%) |
Mar 12, 2021 | 135.07 | 137.00 | 134.18 | 136.75 | 277,700 | -0.23(-0.17%) |
Mar 11, 2021 | 134.11 | 137.15 | 133.37 | 136.98 | 550,028 | +5.50(+4.18%) |
Mar 10, 2021 | 139.23 | 140.00 | 131.44 | 131.48 | 806,948 | -3.09(-2.30%) |
Mar 09, 2021 | 130.91 | 135.96 | 130.02 | 134.57 | 386,831 | +7.41(+5.83%) |
Mar 08, 2021 | 131.81 | 133.80 | 126.41 | 127.16 | 604,354 | -5.01(-3.79%) |
Mar 05, 2021 | 131.34 | 132.33 | 125.41 | 132.17 | 415,900 | +3.36(+2.61%) |
Mar 04, 2021 | 132.39 | 134.04 | 127.16 | 128.81 | 648,594 | -4.63(-3.47%) |
Mar 03, 2021 | 137.57 | 138.80 | 130.79 | 133.44 | 848,645 | -2.86(-2.10%) |
Mar 02, 2021 | 138.32 | 138.82 | 134.91 | 136.30 | 528,354 | -1.39(-1.01%) |
Mar 01, 2021 | 136.00 | 138.34 | 134.00 | 137.69 | 448,861 | +3.66(+2.73%) |
Feb 26, 2021 | 132.43 | 136.28 | 129.00 | 134.03 | 453,700 | +3.73(+2.86%) |
Feb 25, 2021 | 136.64 | 137.88 | 129.75 | 130.30 | 544,202 | -6.94(-5.06%) |
Feb 24, 2021 | 137.62 | 137.89 | 134.00 | 137.24 | 634,588 | +7.12(+5.47%) |
Feb 23, 2021 | 129.88 | 132.85 | 127.70 | 130.12 | 470,310 | -1.84(-1.39%) |
Feb 22, 2021 | 133.46 | 135.64 | 131.17 | 131.96 | 356,886 | -3.10(-2.30%) |
Feb 19, 2021 | 133.99 | 136.78 | 132.76 | 135.06 | 357,600 | +3.22(+2.44%) |
Feb 18, 2021 | 132.50 | 134.19 | 130.50 | 131.84 | 441,889 | -1.56(-1.17%) |
Feb 17, 2021 | 133.48 | 137.28 | 130.88 | 133.40 | 615,848 | -1.06(-0.79%) |
Feb 16, 2021 | 133.20 | 135.84 | 132.67 | 134.46 | 797,879 | +4.36(+3.35%) |
Feb 12, 2021 | 125.25 | 130.50 | 124.32 | 130.10 | 600,800 | +4.18(+3.32%) |
Feb 11, 2021 | 124.13 | 126.50 | 122.36 | 125.92 | 534,808 | +2.93(+2.38%) |
Feb 10, 2021 | 123.00 | 124.85 | 121.05 | 122.99 | 392,476 | +0.19(+0.15%) |
Feb 09, 2021 | 122.78 | 124.83 | 120.95 | 122.80 | 544,947 | -0.99(-0.80%) |
Feb 08, 2021 | 119.92 | 124.13 | 116.56 | 123.79 | 1,011,587 | +4.78(+4.02%) |
Feb 05, 2021 | 117.31 | 125.88 | 117.00 | 119.01 | 2,142,800 | +12.14(+11.36%) |
Feb 04, 2021 | 104.31 | 107.81 | 101.33 | 106.87 | 917,161 | +1.75(+1.66%) |
Feb 03, 2021 | 106.67 | 107.23 | 104.47 | 105.12 | 574,623 | -1.59(-1.49%) |
Feb 02, 2021 | 104.80 | 107.75 | 103.54 | 106.71 | 599,636 | +2.56(+2.46%) |