Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 128.25 | 128.35 | 127.59 | 127.67 | 5,429 | -1.29(-1.00%) |
Apr 29, 2021 | 128.94 | 128.96 | 128.81 | 128.96 | 4,661 | +0.05(+0.04%) |
Apr 28, 2021 | 128.28 | 128.91 | 128.28 | 128.91 | 18,669 | +0.38(+0.30%) |
Apr 27, 2021 | 128.35 | 128.63 | 128.35 | 128.53 | 9,106 | -0.02(-0.02%) |
Apr 26, 2021 | 128.30 | 128.55 | 128.30 | 128.55 | 6,500 | +0.19(+0.15%) |
Apr 23, 2021 | 128.16 | 128.38 | 127.95 | 128.35 | 4,489 | +0.44(+0.34%) |
Apr 22, 2021 | 127.98 | 127.98 | 127.80 | 127.92 | 43,004 | -0.84(-0.65%) |
Apr 21, 2021 | 128.38 | 128.80 | 128.38 | 128.76 | 3,162 | -0.07(-0.05%) |
Apr 20, 2021 | 129.03 | 129.03 | 128.78 | 128.82 | 7,170 | -0.47(-0.36%) |
Apr 19, 2021 | 128.96 | 129.33 | 128.96 | 129.29 | 21,019 | +1.37(+1.07%) |
Apr 16, 2021 | 127.63 | 127.92 | 127.63 | 127.92 | 2,297 | +0.49(+0.38%) |
Apr 15, 2021 | 127.45 | 127.45 | 127.43 | 127.43 | 1,824 | +0.04(+0.03%) |
Apr 14, 2021 | 127.48 | 127.50 | 127.30 | 127.40 | 9,086 | +0.25(+0.20%) |
Apr 13, 2021 | 126.91 | 127.15 | 126.91 | 127.15 | 10,012 | +0.15(+0.12%) |
Apr 12, 2021 | 127.07 | 127.10 | 126.93 | 127.00 | 4,527 | +0.25(+0.19%) |
Apr 09, 2021 | 127.02 | 127.03 | 126.76 | 126.76 | 4,280 | -0.18(-0.14%) |
Apr 08, 2021 | 127.13 | 127.19 | 126.93 | 126.94 | 9,754 | +0.00(+0.00%) |
Apr 07, 2021 | 127.17 | 127.50 | 126.90 | 126.94 | 65,812 | -0.84(-0.66%) |
Apr 06, 2021 | 127.96 | 128.08 | 127.63 | 127.78 | 83,592 | -0.79(-0.61%) |
Apr 05, 2021 | 128.35 | 128.57 | 128.34 | 128.57 | 27,662 | +0.68(+0.53%) |
Apr 01, 2021 | 127.76 | 127.89 | 127.69 | 127.89 | 3,132 | +0.47(+0.37%) |
Mar 31, 2021 | 127.38 | 127.65 | 127.36 | 127.42 | 12,951 | +0.53(+0.42%) |
Mar 30, 2021 | 126.78 | 126.89 | 126.75 | 126.88 | 3,951 | -0.34(-0.27%) |
Mar 29, 2021 | 127.63 | 127.63 | 127.22 | 127.22 | 6,902 | -0.28(-0.22%) |
Mar 26, 2021 | 127.38 | 127.66 | 127.38 | 127.50 | 12,634 | +0.51(+0.40%) |
Mar 25, 2021 | 126.86 | 127.03 | 126.82 | 127.00 | 5,483 | +0.44(+0.35%) |
Mar 24, 2021 | 126.70 | 126.94 | 126.53 | 126.55 | 12,804 | -0.59(-0.46%) |
Mar 23, 2021 | 127.39 | 127.53 | 127.12 | 127.14 | 17,376 | -0.99(-0.77%) |
Mar 22, 2021 | 127.85 | 128.25 | 127.85 | 128.12 | 38,712 | -0.06(-0.05%) |
Mar 19, 2021 | 127.99 | 128.34 | 127.91 | 128.18 | 17,541 | -0.56(-0.43%) |
Mar 18, 2021 | 128.72 | 129.00 | 128.58 | 128.74 | 16,382 | -0.39(-0.30%) |
Mar 17, 2021 | 128.55 | 129.14 | 128.08 | 129.13 | 11,714 | +0.62(+0.48%) |
Mar 16, 2021 | 128.37 | 128.56 | 128.30 | 128.51 | 6,401 | +0.01(+0.01%) |
Mar 15, 2021 | 128.59 | 128.68 | 128.13 | 128.50 | 14,698 | -0.31(-0.24%) |
Mar 12, 2021 | 128.32 | 128.85 | 128.25 | 128.81 | 17,437 | -0.58(-0.45%) |
Mar 11, 2021 | 129.12 | 129.40 | 128.93 | 129.40 | 44,110 | +0.58(+0.45%) |
Mar 10, 2021 | 128.72 | 128.85 | 128.37 | 128.81 | 24,413 | +0.33(+0.25%) |
Mar 09, 2021 | 128.59 | 128.77 | 128.41 | 128.49 | 6,513 | +0.69(+0.54%) |
Mar 08, 2021 | 128.03 | 128.03 | 127.73 | 127.80 | 26,508 | -0.26(-0.21%) |
Mar 05, 2021 | 128.21 | 128.21 | 127.64 | 128.06 | 43,958 | -0.35(-0.27%) |
Mar 04, 2021 | 129.17 | 129.60 | 128.40 | 128.41 | 35,603 | -0.64(-0.50%) |
Mar 03, 2021 | 129.03 | 129.37 | 128.87 | 129.05 | 42,406 | -0.12(-0.10%) |
Mar 02, 2021 | 128.76 | 129.25 | 128.70 | 129.18 | 14,342 | +0.41(+0.32%) |
Mar 01, 2021 | 128.90 | 129.04 | 128.70 | 128.77 | 18,519 | -0.08(-0.06%) |
Feb 26, 2021 | 129.26 | 129.29 | 128.77 | 128.84 | 34,352 | -0.74(-0.57%) |
Feb 25, 2021 | 130.96 | 131.09 | 129.56 | 129.59 | 39,629 | -1.16(-0.89%) |
Feb 24, 2021 | 130.55 | 130.75 | 130.26 | 130.75 | 36,162 | +0.20(+0.16%) |
Feb 23, 2021 | 130.28 | 130.55 | 129.98 | 130.55 | 26,624 | +0.49(+0.38%) |
Feb 22, 2021 | 129.84 | 130.28 | 129.72 | 130.06 | 24,995 | +0.53(+0.41%) |
Feb 19, 2021 | 129.63 | 129.76 | 129.52 | 129.53 | 18,481 | +0.23(+0.18%) |
Feb 18, 2021 | 129.10 | 129.30 | 128.85 | 129.30 | 18,658 | +1.07(+0.83%) |
Feb 17, 2021 | 128.09 | 128.23 | 128.01 | 128.23 | 9,258 | -0.44(-0.34%) |
Feb 16, 2021 | 128.48 | 128.81 | 128.31 | 128.67 | 26,763 | +0.56(+0.44%) |
Feb 12, 2021 | 127.69 | 128.22 | 127.69 | 128.11 | 17,437 | +0.32(+0.25%) |
Feb 11, 2021 | 127.89 | 127.97 | 127.69 | 127.79 | 5,520 | -0.15(-0.12%) |
Feb 10, 2021 | 128.18 | 128.23 | 127.94 | 127.94 | 7,732 | +0.15(+0.12%) |
Feb 09, 2021 | 127.43 | 127.80 | 127.43 | 127.79 | 16,450 | +0.69(+0.54%) |
Feb 08, 2021 | 126.87 | 127.15 | 126.87 | 127.10 | 22,683 | -0.01(-0.01%) |
Feb 05, 2021 | 126.98 | 127.11 | 126.85 | 127.11 | 71,732 | +0.61(+0.49%) |
Feb 04, 2021 | 126.45 | 126.51 | 126.35 | 126.49 | 18,001 | +0.35(+0.28%) |
Feb 03, 2021 | 126.24 | 126.38 | 126.14 | 126.14 | 18,088 | -0.25(-0.20%) |
Feb 02, 2021 | 126.02 | 126.39 | 125.99 | 126.39 | 31,298 | +0.01(+0.01%) |