Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 136.29 | 137.12 | 133.37 | 137.01 | 303,095 | +0.52(+0.38%) |
Apr 29, 2021 | 140.52 | 141.10 | 133.54 | 136.49 | 361,944 | -3.54(-2.53%) |
Apr 28, 2021 | 139.85 | 141.37 | 138.83 | 140.03 | 334,160 | -0.25(-0.18%) |
Apr 27, 2021 | 137.60 | 140.43 | 137.17 | 140.27 | 339,769 | +2.72(+1.98%) |
Apr 26, 2021 | 139.09 | 140.55 | 136.58 | 137.55 | 344,957 | -1.59(-1.14%) |
Apr 23, 2021 | 138.37 | 139.67 | 136.55 | 139.14 | 235,842 | +2.13(+1.56%) |
Apr 22, 2021 | 136.90 | 137.55 | 134.55 | 137.01 | 280,938 | -0.39(-0.29%) |
Apr 21, 2021 | 138.18 | 139.18 | 136.21 | 137.40 | 229,166 | -0.60(-0.43%) |
Apr 20, 2021 | 139.55 | 140.16 | 136.84 | 138.00 | 316,851 | -1.46(-1.04%) |
Apr 19, 2021 | 140.80 | 141.13 | 138.77 | 139.46 | 226,676 | -0.91(-0.65%) |
Apr 16, 2021 | 139.87 | 141.22 | 138.12 | 140.37 | 203,488 | +1.39(+1.00%) |
Apr 15, 2021 | 137.84 | 139.28 | 136.80 | 138.99 | 249,693 | +1.76(+1.28%) |
Apr 14, 2021 | 138.44 | 140.92 | 137.00 | 137.23 | 262,368 | -1.70(-1.22%) |
Apr 13, 2021 | 141.49 | 142.43 | 138.44 | 138.93 | 240,389 | -2.40(-1.70%) |
Apr 12, 2021 | 142.20 | 143.38 | 140.65 | 141.32 | 203,621 | +0.02(+0.01%) |
Apr 09, 2021 | 140.57 | 142.88 | 140.00 | 141.31 | 153,735 | +0.25(+0.17%) |
Apr 08, 2021 | 142.49 | 143.04 | 139.26 | 141.06 | 266,525 | -0.56(-0.40%) |
Apr 07, 2021 | 140.95 | 141.77 | 138.85 | 141.62 | 173,783 | +0.09(+0.06%) |
Apr 06, 2021 | 141.82 | 142.92 | 140.27 | 141.53 | 214,825 | +0.06(+0.04%) |
Apr 05, 2021 | 144.10 | 144.10 | 139.20 | 141.47 | 345,738 | -1.48(-1.04%) |
Apr 01, 2021 | 142.52 | 144.91 | 139.26 | 142.96 | 283,967 | +0.88(+0.62%) |
Mar 31, 2021 | 148.14 | 148.76 | 142.08 | 142.08 | 405,147 | -6.20(-4.18%) |
Mar 30, 2021 | 152.94 | 156.27 | 147.67 | 148.28 | 549,638 | -4.18(-2.74%) |
Mar 29, 2021 | 149.90 | 153.02 | 149.27 | 152.46 | 445,521 | +2.57(+1.71%) |
Mar 26, 2021 | 142.34 | 150.02 | 141.13 | 149.90 | 432,412 | +7.61(+5.35%) |
Mar 25, 2021 | 136.47 | 142.98 | 135.57 | 142.29 | 422,016 | +6.47(+4.76%) |
Mar 24, 2021 | 137.67 | 139.16 | 135.64 | 135.82 | 314,074 | -2.06(-1.50%) |
Mar 23, 2021 | 135.19 | 140.63 | 134.44 | 137.88 | 439,115 | +2.23(+1.64%) |
Mar 22, 2021 | 134.38 | 136.28 | 133.36 | 135.65 | 314,861 | +0.72(+0.53%) |
Mar 19, 2021 | 129.95 | 136.19 | 129.20 | 134.94 | 1,017,745 | +5.27(+4.06%) |
Mar 18, 2021 | 129.63 | 131.42 | 128.86 | 129.67 | 314,694 | -0.16(-0.12%) |
Mar 17, 2021 | 130.18 | 130.27 | 127.28 | 129.83 | 333,353 | -0.15(-0.11%) |
Mar 16, 2021 | 128.50 | 130.13 | 127.58 | 129.97 | 294,826 | +1.53(+1.19%) |
Mar 15, 2021 | 126.36 | 128.62 | 126.03 | 128.44 | 229,384 | +1.44(+1.14%) |
Mar 12, 2021 | 125.75 | 127.00 | 124.65 | 127.00 | 241,540 | +2.54(+2.04%) |
Mar 11, 2021 | 126.06 | 126.68 | 123.92 | 124.46 | 248,878 | -1.22(-0.97%) |
Mar 10, 2021 | 123.02 | 126.92 | 122.42 | 125.68 | 333,664 | +2.55(+2.08%) |
Mar 09, 2021 | 124.43 | 124.43 | 121.71 | 123.12 | 314,983 | -0.41(-0.33%) |
Mar 08, 2021 | 123.96 | 125.59 | 122.97 | 123.53 | 332,206 | +0.20(+0.16%) |
Mar 05, 2021 | 121.76 | 124.11 | 121.74 | 123.34 | 368,008 | +2.31(+1.91%) |
Mar 04, 2021 | 120.64 | 122.56 | 118.93 | 121.03 | 263,652 | +0.01(+0.01%) |
Mar 03, 2021 | 122.42 | 122.63 | 120.95 | 121.02 | 274,200 | -1.34(-1.09%) |
Mar 02, 2021 | 123.65 | 124.24 | 120.94 | 122.36 | 276,891 | -1.34(-1.08%) |
Mar 01, 2021 | 124.12 | 125.14 | 123.02 | 123.69 | 218,485 | +1.18(+0.96%) |
Feb 26, 2021 | 123.42 | 125.52 | 121.87 | 122.51 | 251,002 | -0.24(-0.19%) |
Feb 25, 2021 | 125.59 | 126.39 | 122.42 | 122.75 | 218,279 | -2.86(-2.28%) |
Feb 24, 2021 | 124.55 | 126.04 | 122.71 | 125.61 | 310,981 | +1.96(+1.59%) |
Feb 23, 2021 | 123.13 | 124.51 | 121.63 | 123.64 | 340,686 | +0.25(+0.20%) |
Feb 22, 2021 | 121.97 | 123.41 | 121.28 | 123.40 | 338,292 | +1.03(+0.84%) |
Feb 19, 2021 | 122.60 | 123.68 | 121.73 | 122.37 | 301,874 | -0.33(-0.27%) |
Feb 18, 2021 | 122.61 | 123.60 | 121.26 | 122.70 | 303,953 | +0.39(+0.32%) |
Feb 17, 2021 | 122.12 | 123.72 | 120.80 | 122.31 | 329,681 | -0.57(-0.46%) |
Feb 16, 2021 | 122.16 | 125.42 | 121.75 | 122.88 | 307,606 | +1.25(+1.02%) |
Feb 12, 2021 | 122.72 | 123.45 | 120.92 | 121.63 | 186,870 | -1.87(-1.52%) |
Feb 11, 2021 | 123.24 | 124.62 | 122.47 | 123.50 | 148,004 | -0.09(-0.07%) |
Feb 10, 2021 | 125.19 | 125.88 | 123.07 | 123.59 | 268,368 | -1.01(-0.81%) |
Feb 09, 2021 | 126.20 | 127.66 | 124.47 | 124.60 | 223,519 | -1.82(-1.44%) |
Feb 08, 2021 | 127.21 | 128.30 | 125.57 | 126.42 | 241,700 | +0.48(+0.38%) |
Feb 05, 2021 | 130.60 | 130.60 | 124.81 | 125.94 | 253,748 | -3.89(-3.00%) |
Feb 04, 2021 | 126.90 | 131.69 | 124.25 | 129.83 | 352,166 | +3.54(+2.80%) |
Feb 03, 2021 | 126.06 | 127.52 | 124.77 | 126.29 | 318,815 | +0.33(+0.26%) |
Feb 02, 2021 | 123.15 | 127.56 | 122.80 | 125.96 | 353,431 | +4.01(+3.29%) |