Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 122.00 | 123.70 | 121.40 | 122.60 | 88,515 | +4.60(+3.90%) |
Apr 29, 2021 | 116.40 | 119.80 | 116.00 | 118.00 | 158,482 | -3.20(-2.64%) |
Apr 28, 2021 | 122.00 | 122.20 | 119.40 | 121.20 | 158,463 | -2.40(-1.94%) |
Apr 27, 2021 | 125.80 | 126.80 | 123.00 | 123.60 | 172,282 | -4.20(-3.29%) |
Apr 26, 2021 | 130.80 | 131.00 | 126.60 | 127.80 | 105,365 | +0.60(+0.47%) |
Apr 23, 2021 | 130.60 | 130.70 | 126.40 | 127.20 | 79,550 | -2.40(-1.85%) |
Apr 22, 2021 | 128.60 | 132.20 | 128.40 | 129.60 | 75,463 | -2.00(-1.52%) |
Apr 21, 2021 | 131.80 | 132.20 | 127.60 | 131.60 | 120,991 | +4.80(+3.79%) |
Apr 20, 2021 | 123.40 | 130.40 | 123.00 | 126.80 | 131,892 | +3.40(+2.76%) |
Apr 19, 2021 | 123.60 | 124.60 | 122.20 | 123.40 | 85,905 | -0.60(-0.48%) |
Apr 16, 2021 | 122.80 | 124.61 | 122.60 | 124.00 | 90,145 | +0.40(+0.32%) |
Apr 15, 2021 | 124.20 | 125.20 | 122.60 | 123.60 | 83,008 | -0.40(-0.32%) |
Apr 14, 2021 | 129.00 | 129.80 | 122.40 | 124.00 | 216,912 | -9.60(-7.19%) |
Apr 13, 2021 | 134.00 | 135.00 | 133.20 | 133.60 | 81,657 | -3.40(-2.48%) |
Apr 12, 2021 | 135.00 | 137.80 | 133.20 | 137.00 | 123,430 | -2.00(-1.44%) |
Apr 09, 2021 | 139.40 | 140.20 | 137.80 | 139.00 | 123,775 | +0.60(+0.43%) |
Apr 08, 2021 | 139.00 | 141.40 | 137.50 | 138.40 | 453,228 | +1.20(+0.87%) |
Apr 07, 2021 | 138.80 | 142.60 | 136.00 | 137.20 | 551,864 | -0.80(-0.58%) |
Apr 06, 2021 | 135.80 | 138.80 | 131.80 | 138.00 | 279,165 | -3.00(-2.13%) |
Apr 05, 2021 | 136.00 | 145.80 | 135.80 | 141.00 | 217,328 | +8.00(+6.02%) |
Apr 01, 2021 | 136.40 | 143.40 | 131.18 | 133.00 | 344,250 | -10.00(-6.99%) |
Mar 31, 2021 | 140.60 | 145.00 | 136.00 | 143.00 | 274,434 | +3.40(+2.44%) |
Mar 30, 2021 | 139.60 | 140.40 | 136.60 | 139.60 | 155,149 | +4.60(+3.41%) |
Mar 29, 2021 | 138.60 | 140.60 | 134.80 | 135.00 | 221,748 | -1.80(-1.32%) |
Mar 26, 2021 | 138.20 | 139.20 | 134.80 | 136.80 | 269,890 | -11.00(-7.44%) |
Mar 25, 2021 | 144.00 | 151.20 | 143.40 | 147.80 | 314,590 | +9.40(+6.79%) |
Mar 24, 2021 | 143.40 | 144.60 | 136.40 | 138.40 | 281,458 | -14.20(-9.31%) |
Mar 23, 2021 | 147.80 | 153.20 | 143.80 | 152.60 | 361,181 | +13.20(+9.47%) |
Mar 22, 2021 | 137.80 | 140.00 | 136.40 | 139.40 | 116,093 | +0.40(+0.29%) |
Mar 19, 2021 | 144.40 | 148.38 | 137.60 | 139.00 | 372,805 | -7.80(-5.31%) |
Mar 18, 2021 | 132.80 | 152.40 | 132.60 | 146.80 | 373,912 | +18.00(+13.98%) |
Mar 17, 2021 | 129.80 | 132.00 | 128.20 | 128.80 | 130,076 | -0.40(-0.31%) |
Mar 16, 2021 | 130.80 | 132.00 | 127.80 | 129.20 | 143,312 | +2.00(+1.57%) |
Mar 15, 2021 | 129.00 | 131.60 | 126.80 | 127.20 | 156,743 | +0.20(+0.16%) |
Mar 12, 2021 | 126.80 | 127.60 | 125.60 | 127.00 | 104,280 | +1.00(+0.79%) |
Mar 11, 2021 | 129.20 | 130.40 | 125.60 | 126.00 | 176,957 | -4.40(-3.37%) |
Mar 10, 2021 | 133.00 | 135.40 | 130.00 | 130.40 | 191,464 | -3.60(-2.69%) |
Mar 09, 2021 | 130.40 | 134.20 | 129.80 | 134.00 | 275,302 | +2.00(+1.52%) |
Mar 08, 2021 | 128.80 | 132.40 | 128.20 | 132.00 | 195,766 | +4.60(+3.61%) |
Mar 05, 2021 | 129.60 | 130.60 | 127.00 | 127.40 | 278,700 | -8.20(-6.05%) |
Mar 04, 2021 | 142.60 | 145.00 | 132.80 | 135.60 | 473,180 | -11.60(-7.88%) |
Mar 03, 2021 | 148.60 | 152.00 | 143.40 | 147.20 | 270,683 | -7.40(-4.79%) |
Mar 02, 2021 | 148.40 | 154.80 | 147.60 | 154.60 | 389,591 | +3.40(+2.25%) |
Mar 01, 2021 | 146.20 | 153.00 | 144.00 | 151.20 | 192,926 | +5.20(+3.56%) |
Feb 26, 2021 | 141.00 | 147.40 | 140.95 | 146.00 | 207,495 | +7.20(+5.19%) |
Feb 25, 2021 | 139.60 | 140.60 | 136.80 | 138.80 | 212,182 | +0.40(+0.29%) |
Feb 24, 2021 | 143.00 | 143.40 | 138.00 | 138.40 | 244,616 | -6.40(-4.42%) |
Feb 23, 2021 | 147.80 | 151.00 | 144.00 | 144.80 | 223,590 | -2.60(-1.76%) |
Feb 22, 2021 | 153.00 | 153.00 | 146.40 | 147.40 | 265,903 | -12.60(-7.87%) |
Feb 19, 2021 | 155.60 | 160.80 | 153.80 | 160.00 | 214,205 | +4.40(+2.83%) |
Feb 18, 2021 | 149.80 | 156.80 | 149.40 | 155.60 | 212,529 | +4.40(+2.91%) |
Feb 17, 2021 | 155.80 | 156.80 | 150.60 | 151.20 | 202,205 | -3.20(-2.07%) |
Feb 16, 2021 | 156.40 | 157.40 | 154.20 | 154.40 | 179,475 | -4.20(-2.65%) |
Feb 12, 2021 | 165.80 | 166.20 | 157.40 | 158.60 | 209,200 | -7.80(-4.69%) |
Feb 11, 2021 | 163.40 | 167.20 | 163.20 | 166.40 | 121,216 | +2.40(+1.46%) |
Feb 10, 2021 | 164.40 | 166.20 | 162.40 | 164.00 | 174,529 | -0.80(-0.49%) |
Feb 09, 2021 | 169.00 | 170.20 | 164.60 | 164.80 | 166,437 | -2.20(-1.32%) |
Feb 08, 2021 | 171.40 | 171.40 | 166.60 | 167.00 | 156,997 | -6.40(-3.69%) |
Feb 05, 2021 | 172.40 | 175.80 | 171.66 | 173.40 | 114,070 | -3.60(-2.03%) |
Feb 04, 2021 | 178.60 | 182.60 | 175.80 | 177.00 | 124,671 | -3.60(-1.99%) |
Feb 03, 2021 | 182.80 | 183.00 | 177.20 | 180.60 | 194,147 | -5.80(-3.11%) |
Feb 02, 2021 | 184.20 | 187.60 | 184.20 | 186.40 | 154,644 | -7.60(-3.92%) |