Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 141.67 | 142.02 | 141.33 | 141.50 | 151,065 | -0.90(-0.63%) |
Apr 29, 2021 | 142.68 | 142.70 | 141.28 | 142.40 | 202,870 | +0.72(+0.51%) |
Apr 28, 2021 | 141.93 | 142.18 | 141.55 | 141.69 | 92,290 | -0.04(-0.03%) |
Apr 27, 2021 | 141.93 | 141.93 | 141.33 | 141.72 | 98,773 | -0.05(-0.03%) |
Apr 26, 2021 | 141.84 | 141.94 | 141.55 | 141.77 | 202,502 | +0.23(+0.16%) |
Apr 23, 2021 | 140.25 | 141.93 | 140.25 | 141.54 | 49,728 | +1.52(+1.09%) |
Apr 22, 2021 | 141.31 | 141.54 | 139.61 | 140.02 | 120,879 | -1.28(-0.91%) |
Apr 21, 2021 | 139.93 | 141.34 | 139.83 | 141.30 | 69,805 | +1.16(+0.83%) |
Apr 20, 2021 | 140.84 | 141.00 | 139.63 | 140.14 | 107,198 | -1.06(-0.75%) |
Apr 19, 2021 | 141.62 | 141.69 | 140.65 | 141.21 | 72,608 | -0.74(-0.52%) |
Apr 16, 2021 | 141.84 | 142.07 | 141.38 | 141.94 | 75,219 | +0.44(+0.31%) |
Apr 15, 2021 | 140.68 | 141.56 | 140.68 | 141.50 | 84,793 | +1.66(+1.18%) |
Apr 14, 2021 | 140.56 | 140.72 | 139.68 | 139.85 | 74,041 | -0.70(-0.50%) |
Apr 13, 2021 | 139.89 | 140.74 | 139.89 | 140.55 | 193,927 | +0.61(+0.44%) |
Apr 12, 2021 | 139.73 | 139.98 | 139.46 | 139.93 | 85,424 | +0.00(+0.00%) |
Apr 09, 2021 | 138.79 | 139.93 | 138.77 | 139.93 | 76,472 | +1.17(+0.84%) |
Apr 08, 2021 | 138.53 | 138.79 | 138.29 | 138.77 | 68,899 | +0.76(+0.55%) |
Apr 07, 2021 | 137.60 | 138.12 | 137.60 | 138.01 | 75,244 | +0.31(+0.22%) |
Apr 06, 2021 | 137.64 | 138.12 | 137.48 | 137.70 | 254,994 | +0.01(+0.01%) |
Apr 05, 2021 | 136.76 | 137.96 | 136.73 | 137.69 | 135,629 | +1.97(+1.45%) |
Apr 01, 2021 | 135.07 | 135.73 | 135.06 | 135.72 | 90,471 | +1.49(+1.11%) |
Mar 31, 2021 | 133.94 | 134.82 | 133.90 | 134.23 | 154,828 | +0.70(+0.52%) |
Mar 30, 2021 | 133.51 | 133.72 | 133.04 | 133.53 | 143,583 | -0.53(-0.39%) |
Mar 29, 2021 | 133.47 | 134.29 | 132.97 | 134.06 | 123,511 | +0.06(+0.04%) |
Mar 26, 2021 | 132.29 | 134.10 | 132.10 | 134.00 | 96,426 | +2.10(+1.59%) |
Mar 25, 2021 | 130.76 | 132.11 | 130.14 | 131.90 | 70,749 | +0.53(+0.40%) |
Mar 24, 2021 | 132.76 | 133.01 | 131.30 | 131.37 | 47,336 | -0.82(-0.62%) |
Mar 23, 2021 | 132.83 | 133.46 | 131.89 | 132.19 | 114,168 | -0.82(-0.62%) |
Mar 22, 2021 | 131.99 | 133.47 | 131.99 | 133.01 | 71,403 | +1.14(+0.87%) |
Mar 19, 2021 | 132.11 | 132.36 | 130.99 | 131.87 | 51,875 | -0.05(-0.04%) |
Mar 18, 2021 | 133.25 | 133.68 | 131.88 | 131.92 | 71,450 | -2.15(-1.60%) |
Mar 17, 2021 | 133.26 | 134.45 | 132.93 | 134.06 | 65,215 | +0.23(+0.17%) |
Mar 16, 2021 | 134.03 | 134.46 | 133.48 | 133.84 | 428,301 | +0.14(+0.11%) |
Mar 15, 2021 | 133.21 | 133.77 | 132.34 | 133.69 | 85,949 | +0.63(+0.47%) |
Mar 12, 2021 | 132.41 | 133.08 | 132.11 | 133.06 | 75,770 | +0.04(+0.03%) |
Mar 11, 2021 | 132.68 | 133.69 | 132.36 | 133.03 | 130,592 | +1.45(+1.10%) |
Mar 10, 2021 | 131.81 | 132.08 | 131.16 | 131.57 | 117,524 | +0.79(+0.61%) |
Mar 09, 2021 | 130.29 | 131.76 | 130.02 | 130.78 | 91,171 | +2.20(+1.71%) |
Mar 08, 2021 | 129.91 | 130.75 | 128.52 | 128.58 | 120,838 | -1.06(-0.82%) |
Mar 05, 2021 | 128.66 | 129.80 | 126.12 | 129.64 | 108,153 | +2.37(+1.86%) |
Mar 04, 2021 | 128.82 | 129.83 | 125.81 | 127.27 | 174,872 | -1.62(-1.26%) |
Mar 03, 2021 | 130.55 | 130.86 | 128.84 | 128.89 | 63,956 | -1.96(-1.49%) |
Mar 02, 2021 | 132.07 | 132.17 | 130.80 | 130.85 | 78,170 | -1.05(-0.80%) |
Mar 01, 2021 | 130.63 | 132.22 | 130.55 | 131.90 | 65,421 | +3.15(+2.45%) |
Feb 26, 2021 | 130.14 | 130.44 | 128.12 | 128.75 | 123,663 | -0.54(-0.42%) |
Feb 25, 2021 | 132.01 | 132.52 | 128.82 | 129.29 | 82,057 | -3.31(-2.50%) |
Feb 24, 2021 | 130.94 | 132.68 | 130.39 | 132.60 | 56,226 | +1.34(+1.02%) |
Feb 23, 2021 | 130.23 | 131.75 | 128.99 | 131.27 | 83,157 | +0.16(+0.12%) |
Feb 22, 2021 | 131.33 | 132.05 | 131.04 | 131.11 | 86,809 | -1.19(-0.90%) |
Feb 19, 2021 | 133.32 | 133.32 | 132.21 | 132.30 | 65,814 | -0.58(-0.44%) |
Feb 18, 2021 | 132.54 | 133.16 | 131.95 | 132.88 | 61,613 | -0.63(-0.47%) |
Feb 17, 2021 | 132.63 | 133.52 | 132.40 | 133.51 | 78,153 | +0.05(+0.04%) |
Feb 16, 2021 | 134.04 | 134.09 | 133.12 | 133.46 | 78,538 | -0.04(-0.03%) |
Feb 12, 2021 | 132.66 | 133.59 | 132.41 | 133.50 | 63,718 | +0.62(+0.47%) |
Feb 11, 2021 | 133.19 | 133.25 | 132.12 | 132.88 | 55,856 | +0.23(+0.17%) |
Feb 10, 2021 | 133.48 | 133.48 | 131.86 | 132.65 | 65,858 | -0.22(-0.16%) |
Feb 09, 2021 | 132.68 | 133.07 | 132.61 | 132.87 | 72,738 | -0.04(-0.03%) |
Feb 08, 2021 | 132.67 | 132.93 | 132.24 | 132.91 | 144,150 | +0.94(+0.71%) |
Feb 05, 2021 | 132.28 | 132.28 | 131.57 | 131.97 | 59,631 | +0.48(+0.36%) |
Feb 04, 2021 | 130.58 | 131.54 | 130.42 | 131.50 | 85,767 | +1.34(+1.03%) |
Feb 03, 2021 | 130.56 | 130.76 | 129.79 | 130.15 | 52,274 | +0.10(+0.08%) |
Feb 02, 2021 | 129.38 | 130.55 | 129.31 | 130.05 | 138,102 | +2.02(+1.58%) |