Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 134.66 | 135.99 | 133.66 | 134.68 | 316,021 | -0.33(-0.25%) |
Apr 29, 2021 | 137.03 | 137.75 | 133.50 | 135.01 | 364,961 | -0.81(-0.59%) |
Apr 28, 2021 | 137.85 | 138.18 | 134.30 | 135.82 | 476,831 | -2.99(-2.15%) |
Apr 27, 2021 | 138.73 | 140.85 | 137.02 | 138.81 | 394,985 | +0.50(+0.36%) |
Apr 26, 2021 | 135.89 | 140.06 | 135.89 | 138.31 | 558,870 | +4.24(+3.16%) |
Apr 23, 2021 | 131.09 | 135.04 | 130.38 | 134.06 | 277,964 | +3.75(+2.88%) |
Apr 22, 2021 | 130.65 | 132.80 | 128.41 | 130.31 | 296,720 | -0.46(-0.35%) |
Apr 21, 2021 | 129.17 | 132.69 | 128.73 | 130.77 | 336,046 | +1.66(+1.29%) |
Apr 20, 2021 | 133.24 | 134.73 | 128.13 | 129.11 | 373,631 | -5.28(-3.93%) |
Apr 19, 2021 | 134.19 | 135.35 | 132.63 | 134.39 | 374,552 | +1.03(+0.77%) |
Apr 16, 2021 | 131.19 | 133.92 | 131.07 | 133.36 | 557,925 | +2.96(+2.27%) |
Apr 15, 2021 | 133.27 | 133.27 | 128.70 | 130.40 | 367,242 | -1.45(-1.10%) |
Apr 14, 2021 | 130.17 | 134.19 | 130.17 | 131.85 | 426,931 | +1.31(+1.01%) |
Apr 13, 2021 | 130.78 | 131.59 | 127.97 | 130.53 | 406,958 | -0.31(-0.23%) |
Apr 12, 2021 | 128.67 | 132.35 | 126.35 | 130.84 | 391,130 | +3.00(+2.34%) |
Apr 09, 2021 | 129.79 | 130.80 | 126.43 | 127.84 | 320,541 | -2.58(-1.98%) |
Apr 08, 2021 | 128.67 | 131.31 | 125.70 | 130.42 | 688,687 | +1.78(+1.38%) |
Apr 07, 2021 | 129.38 | 130.75 | 127.72 | 128.64 | 293,083 | -1.70(-1.31%) |
Apr 06, 2021 | 130.17 | 133.41 | 129.36 | 130.34 | 493,736 | +0.74(+0.57%) |
Apr 05, 2021 | 131.66 | 132.30 | 128.47 | 129.60 | 369,709 | -0.54(-0.42%) |
Apr 01, 2021 | 129.27 | 130.54 | 126.64 | 130.14 | 358,809 | +1.98(+1.54%) |
Mar 31, 2021 | 130.40 | 131.37 | 127.35 | 128.16 | 689,198 | -0.60(-0.47%) |
Mar 30, 2021 | 124.13 | 129.05 | 123.76 | 128.76 | 349,649 | +3.87(+3.10%) |
Mar 29, 2021 | 126.56 | 128.63 | 124.50 | 124.89 | 445,298 | -1.90(-1.50%) |
Mar 26, 2021 | 124.27 | 127.72 | 122.33 | 126.79 | 548,332 | +3.95(+3.22%) |
Mar 25, 2021 | 115.80 | 123.90 | 115.29 | 122.84 | 806,965 | +4.05(+3.41%) |
Mar 24, 2021 | 127.83 | 129.37 | 118.30 | 118.79 | 1,205,358 | -6.52(-5.20%) |
Mar 23, 2021 | 132.29 | 132.66 | 124.02 | 125.30 | 1,082,243 | -8.87(-6.61%) |
Mar 22, 2021 | 135.16 | 135.81 | 129.63 | 134.17 | 625,714 | -1.10(-0.81%) |
Mar 19, 2021 | 136.36 | 139.41 | 134.94 | 135.27 | 1,237,649 | -0.10(-0.08%) |
Mar 18, 2021 | 143.25 | 144.34 | 135.18 | 135.37 | 729,715 | -8.96(-6.21%) |
Mar 17, 2021 | 140.71 | 144.34 | 138.46 | 144.34 | 1,369,205 | +3.96(+2.82%) |
Mar 16, 2021 | 139.32 | 141.26 | 137.74 | 140.37 | 821,788 | +1.06(+0.76%) |
Mar 15, 2021 | 133.82 | 141.84 | 133.81 | 139.31 | 934,024 | +5.49(+4.10%) |
Mar 12, 2021 | 131.81 | 133.88 | 130.69 | 133.82 | 481,267 | +2.00(+1.52%) |
Mar 11, 2021 | 129.50 | 132.25 | 128.25 | 131.82 | 634,947 | +4.84(+3.81%) |
Mar 10, 2021 | 126.88 | 130.87 | 125.39 | 126.98 | 824,780 | +1.46(+1.16%) |
Mar 09, 2021 | 124.52 | 126.64 | 119.58 | 125.52 | 1,188,230 | +2.18(+1.77%) |
Mar 08, 2021 | 119.67 | 127.07 | 118.81 | 123.34 | 1,137,758 | +3.67(+3.07%) |
Mar 05, 2021 | 114.65 | 120.31 | 110.36 | 119.67 | 929,634 | +6.81(+6.03%) |
Mar 04, 2021 | 114.87 | 116.06 | 108.19 | 112.86 | 928,584 | -2.67(-2.31%) |
Mar 03, 2021 | 113.80 | 119.45 | 112.52 | 115.53 | 1,126,678 | +2.67(+2.37%) |
Mar 02, 2021 | 116.22 | 116.39 | 112.14 | 112.86 | 645,926 | -2.69(-2.33%) |
Mar 01, 2021 | 112.93 | 116.83 | 112.82 | 115.55 | 417,574 | +4.54(+4.09%) |
Feb 26, 2021 | 111.16 | 114.60 | 109.58 | 111.01 | 1,101,621 | +0.78(+0.70%) |
Feb 25, 2021 | 115.30 | 116.17 | 109.75 | 110.23 | 742,344 | -5.14(-4.46%) |
Feb 24, 2021 | 110.06 | 116.17 | 108.88 | 115.37 | 769,616 | +5.75(+5.24%) |
Feb 23, 2021 | 107.47 | 110.26 | 103.10 | 109.63 | 767,470 | +0.57(+0.52%) |
Feb 22, 2021 | 111.90 | 113.80 | 108.97 | 109.06 | 1,085,602 | -3.90(-3.45%) |
Feb 19, 2021 | 112.80 | 115.49 | 112.27 | 112.96 | 676,979 | +1.42(+1.28%) |
Feb 18, 2021 | 113.80 | 113.95 | 111.19 | 111.53 | 547,039 | -2.81(-2.45%) |
Feb 17, 2021 | 111.61 | 115.09 | 110.54 | 114.34 | 406,095 | +1.56(+1.39%) |
Feb 16, 2021 | 116.83 | 117.75 | 112.51 | 112.78 | 609,643 | -4.52(-3.86%) |
Feb 12, 2021 | 116.65 | 117.79 | 116.06 | 117.30 | 381,091 | +0.75(+0.64%) |
Feb 11, 2021 | 117.49 | 117.99 | 114.96 | 116.55 | 427,357 | -0.42(-0.36%) |
Feb 10, 2021 | 119.82 | 120.84 | 115.78 | 116.97 | 700,915 | -4.71(-3.87%) |
Feb 09, 2021 | 119.11 | 122.97 | 116.99 | 121.68 | 563,164 | +2.51(+2.11%) |
Feb 08, 2021 | 115.84 | 119.72 | 113.02 | 119.17 | 711,867 | +4.33(+3.77%) |
Feb 05, 2021 | 114.33 | 117.75 | 112.95 | 114.83 | 572,902 | +1.75(+1.54%) |
Feb 04, 2021 | 113.33 | 115.70 | 111.29 | 113.09 | 864,554 | -0.46(-0.40%) |
Feb 03, 2021 | 112.61 | 114.05 | 109.12 | 113.54 | 401,500 | +1.80(+1.61%) |
Feb 02, 2021 | 112.39 | 113.78 | 108.94 | 111.74 | 1,080,773 | +0.49(+0.44%) |