Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 144.23 | 146.09 | 142.21 | 145.01 | 380,327 | -0.11(-0.07%) |
Apr 29, 2021 | 145.62 | 146.30 | 144.62 | 145.12 | 235,585 | -0.19(-0.13%) |
Apr 28, 2021 | 145.61 | 147.18 | 145.24 | 145.31 | 199,641 | -0.50(-0.34%) |
Apr 27, 2021 | 144.33 | 145.84 | 143.73 | 145.81 | 223,489 | +1.06(+0.73%) |
Apr 26, 2021 | 145.55 | 145.96 | 144.73 | 144.75 | 201,871 | -0.51(-0.35%) |
Apr 23, 2021 | 144.15 | 145.54 | 143.71 | 145.26 | 196,117 | +1.32(+0.92%) |
Apr 22, 2021 | 145.81 | 145.81 | 143.81 | 143.94 | 290,253 | -1.79(-1.23%) |
Apr 21, 2021 | 144.01 | 146.13 | 144.01 | 145.73 | 199,327 | +1.46(+1.01%) |
Apr 20, 2021 | 140.99 | 144.59 | 140.67 | 144.27 | 198,439 | +0.68(+0.47%) |
Apr 19, 2021 | 142.17 | 143.67 | 141.71 | 143.59 | 212,577 | +1.56(+1.10%) |
Apr 16, 2021 | 143.04 | 143.47 | 141.54 | 142.03 | 336,350 | +0.84(+0.60%) |
Apr 15, 2021 | 140.91 | 141.85 | 140.06 | 141.18 | 192,693 | +1.33(+0.95%) |
Apr 14, 2021 | 138.59 | 140.18 | 138.59 | 139.85 | 192,996 | -0.50(-0.36%) |
Apr 13, 2021 | 140.61 | 141.00 | 139.49 | 140.35 | 167,699 | +0.12(+0.08%) |
Apr 12, 2021 | 138.76 | 140.40 | 138.76 | 140.23 | 105,066 | +0.97(+0.70%) |
Apr 09, 2021 | 138.52 | 139.36 | 137.42 | 139.26 | 157,749 | +1.46(+1.06%) |
Apr 08, 2021 | 137.92 | 138.07 | 136.38 | 137.81 | 165,418 | +0.09(+0.06%) |
Apr 07, 2021 | 139.34 | 139.55 | 137.52 | 137.72 | 196,032 | -2.28(-1.63%) |
Apr 06, 2021 | 138.15 | 140.02 | 137.46 | 140.00 | 214,835 | +1.23(+0.88%) |
Apr 05, 2021 | 139.02 | 139.02 | 137.48 | 138.78 | 204,433 | +0.79(+0.57%) |
Apr 01, 2021 | 136.19 | 138.09 | 135.60 | 137.99 | 237,926 | +2.11(+1.55%) |
Mar 31, 2021 | 137.18 | 137.60 | 135.46 | 135.88 | 426,033 | -1.35(-0.99%) |
Mar 30, 2021 | 138.43 | 138.51 | 136.77 | 137.23 | 258,417 | -1.62(-1.17%) |
Mar 29, 2021 | 138.34 | 139.94 | 137.53 | 138.85 | 283,771 | -0.05(-0.03%) |
Mar 26, 2021 | 137.15 | 138.90 | 136.38 | 138.90 | 299,128 | +2.25(+1.65%) |
Mar 25, 2021 | 135.62 | 137.37 | 134.71 | 136.65 | 276,880 | +0.60(+0.44%) |
Mar 24, 2021 | 135.39 | 138.43 | 135.39 | 136.04 | 313,639 | +1.03(+0.76%) |
Mar 23, 2021 | 134.78 | 136.73 | 134.43 | 135.01 | 344,121 | -0.79(-0.58%) |
Mar 22, 2021 | 133.29 | 136.06 | 132.61 | 135.80 | 258,228 | +2.19(+1.64%) |
Mar 19, 2021 | 136.25 | 136.51 | 133.36 | 133.62 | 641,109 | -2.11(-1.55%) |
Mar 18, 2021 | 135.56 | 136.65 | 135.18 | 135.72 | 181,540 | +0.22(+0.16%) |
Mar 17, 2021 | 134.19 | 135.94 | 133.68 | 135.50 | 188,574 | +0.75(+0.56%) |
Mar 16, 2021 | 135.92 | 136.29 | 133.63 | 134.76 | 292,632 | -1.56(-1.15%) |
Mar 15, 2021 | 135.98 | 137.18 | 135.25 | 136.32 | 371,358 | +1.30(+0.97%) |
Mar 12, 2021 | 134.28 | 135.47 | 133.57 | 135.01 | 228,230 | +1.33(+1.00%) |
Mar 11, 2021 | 133.50 | 134.68 | 133.07 | 133.68 | 176,339 | +0.00(+0.00%) |
Mar 10, 2021 | 132.44 | 134.39 | 132.30 | 133.68 | 157,110 | +1.62(+1.23%) |
Mar 09, 2021 | 133.01 | 134.92 | 132.05 | 132.06 | 262,245 | -0.02(-0.01%) |
Mar 08, 2021 | 129.32 | 132.82 | 128.62 | 132.08 | 240,386 | +3.47(+2.70%) |
Mar 05, 2021 | 125.78 | 128.66 | 125.08 | 128.61 | 213,320 | +3.54(+2.83%) |
Mar 04, 2021 | 125.54 | 126.51 | 124.81 | 125.07 | 514,665 | -0.62(-0.50%) |
Mar 03, 2021 | 125.04 | 126.78 | 124.21 | 125.69 | 229,751 | +0.67(+0.54%) |
Mar 02, 2021 | 125.11 | 125.32 | 124.18 | 125.02 | 383,404 | -0.24(-0.19%) |
Mar 01, 2021 | 125.43 | 126.60 | 124.56 | 125.26 | 295,052 | +0.51(+0.41%) |
Feb 26, 2021 | 125.70 | 126.19 | 124.26 | 124.75 | 402,870 | -0.22(-0.18%) |
Feb 25, 2021 | 123.51 | 125.56 | 123.51 | 124.97 | 394,774 | +1.48(+1.20%) |
Feb 24, 2021 | 123.02 | 123.77 | 122.58 | 123.50 | 222,126 | +0.46(+0.37%) |
Feb 23, 2021 | 122.59 | 123.46 | 121.60 | 123.04 | 511,660 | -0.79(-0.63%) |
Feb 22, 2021 | 125.88 | 126.00 | 122.29 | 123.82 | 361,874 | -3.01(-2.37%) |
Feb 19, 2021 | 132.91 | 132.91 | 126.23 | 126.83 | 513,805 | -8.39(-6.21%) |
Feb 18, 2021 | 136.79 | 137.33 | 135.23 | 135.23 | 217,550 | -2.13(-1.55%) |
Feb 17, 2021 | 137.87 | 138.29 | 136.63 | 137.35 | 216,957 | -0.37(-0.27%) |
Feb 16, 2021 | 138.70 | 138.80 | 137.06 | 137.73 | 182,790 | -0.99(-0.71%) |
Feb 12, 2021 | 136.56 | 138.84 | 136.56 | 138.72 | 109,684 | +1.59(+1.16%) |
Feb 11, 2021 | 137.63 | 138.42 | 136.25 | 137.12 | 204,172 | -0.27(-0.20%) |
Feb 10, 2021 | 137.15 | 138.21 | 136.68 | 137.39 | 157,496 | +1.04(+0.76%) |
Feb 09, 2021 | 136.16 | 137.05 | 135.45 | 136.36 | 190,795 | +0.18(+0.13%) |
Feb 08, 2021 | 135.47 | 136.19 | 134.78 | 136.18 | 178,537 | +1.27(+0.94%) |
Feb 05, 2021 | 133.76 | 134.98 | 133.04 | 134.91 | 185,065 | +2.55(+1.93%) |
Feb 04, 2021 | 130.56 | 132.74 | 129.48 | 132.36 | 261,838 | +1.38(+1.05%) |
Feb 03, 2021 | 130.59 | 131.69 | 129.85 | 130.98 | 140,488 | -0.37(-0.28%) |
Feb 02, 2021 | 129.53 | 132.47 | 129.23 | 131.34 | 201,175 | +2.73(+2.13%) |