Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 130.87 | 131.54 | 130.02 | 130.12 | 349,597 | -1.17(-0.89%) |
Apr 29, 2021 | 132.28 | 132.30 | 130.04 | 131.29 | 323,966 | -1.41(-1.06%) |
Apr 28, 2021 | 130.12 | 133.28 | 129.04 | 132.70 | 475,473 | +1.47(+1.12%) |
Apr 27, 2021 | 132.49 | 132.98 | 131.02 | 131.23 | 375,878 | -1.37(-1.04%) |
Apr 26, 2021 | 133.63 | 133.80 | 132.06 | 132.61 | 302,357 | -0.71(-0.53%) |
Apr 23, 2021 | 133.70 | 133.86 | 132.34 | 133.32 | 347,777 | +0.96(+0.73%) |
Apr 22, 2021 | 131.85 | 133.39 | 131.08 | 132.35 | 469,517 | -0.19(-0.14%) |
Apr 21, 2021 | 129.90 | 132.84 | 129.90 | 132.54 | 484,822 | +2.87(+2.21%) |
Apr 20, 2021 | 127.86 | 131.20 | 127.78 | 129.67 | 575,322 | +1.84(+1.44%) |
Apr 19, 2021 | 128.03 | 128.89 | 127.34 | 127.83 | 501,110 | -0.31(-0.24%) |
Apr 16, 2021 | 129.23 | 129.23 | 127.07 | 128.14 | 485,604 | +0.56(+0.44%) |
Apr 15, 2021 | 125.94 | 128.74 | 125.64 | 127.58 | 690,595 | +3.33(+2.68%) |
Apr 14, 2021 | 124.87 | 125.06 | 123.93 | 124.25 | 365,916 | -0.65(-0.52%) |
Apr 13, 2021 | 126.07 | 126.97 | 124.64 | 124.90 | 580,372 | -0.37(-0.30%) |
Apr 12, 2021 | 126.16 | 126.16 | 125.01 | 125.27 | 465,630 | -1.05(-0.83%) |
Apr 09, 2021 | 123.27 | 126.52 | 123.06 | 126.32 | 583,731 | +1.63(+1.30%) |
Apr 08, 2021 | 124.29 | 125.08 | 123.83 | 124.69 | 511,518 | +1.88(+1.53%) |
Apr 07, 2021 | 122.95 | 123.31 | 122.25 | 122.81 | 420,240 | -0.50(-0.41%) |
Apr 06, 2021 | 122.27 | 124.43 | 122.06 | 123.32 | 705,842 | +1.14(+0.93%) |
Apr 05, 2021 | 121.58 | 123.30 | 120.83 | 122.18 | 685,816 | +0.78(+0.64%) |
Apr 01, 2021 | 118.47 | 121.44 | 117.98 | 121.40 | 895,554 | +4.32(+3.69%) |
Mar 31, 2021 | 116.40 | 118.03 | 115.42 | 117.08 | 718,630 | +1.31(+1.13%) |
Mar 30, 2021 | 114.58 | 116.96 | 114.58 | 115.78 | 910,089 | -1.57(-1.34%) |
Mar 29, 2021 | 114.92 | 117.48 | 114.50 | 117.35 | 634,280 | +2.03(+1.76%) |
Mar 26, 2021 | 114.33 | 115.57 | 113.29 | 115.32 | 615,299 | +1.72(+1.51%) |
Mar 25, 2021 | 113.78 | 114.37 | 113.26 | 113.60 | 680,694 | -0.58(-0.51%) |
Mar 24, 2021 | 115.02 | 115.42 | 113.92 | 114.18 | 849,448 | -0.99(-0.86%) |
Mar 23, 2021 | 114.71 | 115.94 | 114.22 | 115.17 | 753,300 | -0.19(-0.16%) |
Mar 22, 2021 | 114.97 | 116.48 | 114.97 | 115.36 | 696,390 | -0.83(-0.72%) |
Mar 19, 2021 | 115.30 | 116.27 | 114.88 | 116.19 | 2,081,423 | +0.94(+0.82%) |
Mar 18, 2021 | 114.39 | 116.59 | 114.33 | 115.24 | 873,628 | -0.93(-0.80%) |
Mar 17, 2021 | 114.71 | 117.08 | 113.74 | 116.17 | 887,793 | +0.88(+0.76%) |
Mar 16, 2021 | 114.94 | 115.86 | 113.94 | 115.29 | 850,845 | +0.66(+0.58%) |
Mar 15, 2021 | 113.65 | 114.94 | 112.86 | 114.63 | 1,231,450 | +1.95(+1.73%) |
Mar 12, 2021 | 109.36 | 112.85 | 108.26 | 112.67 | 1,042,049 | +1.76(+1.58%) |
Mar 11, 2021 | 107.52 | 111.21 | 107.52 | 110.92 | 1,674,750 | +5.28(+5.00%) |
Mar 10, 2021 | 104.78 | 106.01 | 102.99 | 105.64 | 2,163,308 | +1.83(+1.76%) |
Mar 09, 2021 | 104.51 | 106.83 | 103.73 | 103.81 | 1,023,607 | +2.56(+2.52%) |
Mar 08, 2021 | 102.27 | 103.05 | 101.17 | 101.25 | 905,292 | -0.51(-0.50%) |
Mar 05, 2021 | 100.71 | 102.02 | 98.73 | 101.76 | 749,573 | +0.91(+0.90%) |
Mar 04, 2021 | 100.03 | 103.09 | 99.44 | 100.85 | 1,405,761 | +0.45(+0.44%) |
Mar 03, 2021 | 101.33 | 101.35 | 98.20 | 100.41 | 1,862,385 | -2.94(-2.84%) |
Mar 02, 2021 | 99.17 | 104.27 | 99.03 | 103.34 | 1,073,872 | +4.66(+4.72%) |
Mar 01, 2021 | 100.12 | 101.60 | 98.18 | 98.69 | 1,127,590 | -0.80(-0.80%) |
Feb 26, 2021 | 102.56 | 103.18 | 99.24 | 99.49 | 984,083 | -3.90(-3.78%) |
Feb 25, 2021 | 104.74 | 106.02 | 102.23 | 103.39 | 689,769 | -2.37(-2.24%) |
Feb 24, 2021 | 103.02 | 106.84 | 101.98 | 105.76 | 653,912 | +1.46(+1.40%) |
Feb 23, 2021 | 107.60 | 107.72 | 104.17 | 104.30 | 721,593 | -3.99(-3.68%) |
Feb 22, 2021 | 104.80 | 108.72 | 104.36 | 108.29 | 842,089 | +4.86(+4.70%) |
Feb 19, 2021 | 104.91 | 105.56 | 102.79 | 103.43 | 1,091,980 | -1.96(-1.86%) |
Feb 18, 2021 | 106.72 | 107.63 | 104.86 | 105.39 | 822,569 | -1.11(-1.04%) |
Feb 17, 2021 | 109.71 | 109.72 | 105.33 | 106.49 | 1,284,702 | -4.37(-3.94%) |
Feb 16, 2021 | 111.57 | 113.27 | 110.74 | 110.86 | 779,147 | -1.77(-1.57%) |
Feb 12, 2021 | 113.56 | 113.84 | 112.19 | 112.63 | 502,261 | -1.61(-1.41%) |
Feb 11, 2021 | 115.73 | 116.00 | 113.85 | 114.24 | 396,489 | -1.41(-1.22%) |
Feb 10, 2021 | 116.20 | 116.53 | 114.53 | 115.65 | 477,025 | +0.75(+0.66%) |
Feb 09, 2021 | 114.34 | 115.15 | 113.59 | 114.90 | 509,757 | +1.02(+0.90%) |
Feb 08, 2021 | 114.06 | 114.29 | 113.06 | 113.88 | 699,473 | +1.34(+1.19%) |
Feb 05, 2021 | 110.87 | 112.57 | 110.87 | 112.54 | 496,344 | +1.32(+1.19%) |
Feb 04, 2021 | 110.21 | 112.09 | 109.38 | 111.22 | 883,603 | -1.24(-1.10%) |
Feb 03, 2021 | 112.11 | 112.95 | 111.52 | 112.45 | 674,113 | -0.10(-0.09%) |
Feb 02, 2021 | 112.30 | 113.98 | 112.02 | 112.56 | 581,887 | -1.48(-1.30%) |