Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 133.65 | 133.91 | 131.08 | 131.52 | 857,160 | -3.61(-2.67%) |
Apr 29, 2021 | 135.40 | 135.52 | 133.90 | 135.13 | 932,586 | -0.28(-0.21%) |
Apr 28, 2021 | 134.35 | 135.80 | 134.07 | 135.41 | 1,071,516 | +1.34(+1.00%) |
Apr 27, 2021 | 134.83 | 134.95 | 133.80 | 134.07 | 551,484 | -0.54(-0.40%) |
Apr 26, 2021 | 134.69 | 134.91 | 133.99 | 134.60 | 608,905 | -0.68(-0.50%) |
Apr 23, 2021 | 133.89 | 135.38 | 133.78 | 135.28 | 857,692 | +0.18(+0.13%) |
Apr 22, 2021 | 133.80 | 136.67 | 133.66 | 135.10 | 1,184,712 | +1.74(+1.30%) |
Apr 21, 2021 | 130.29 | 133.47 | 130.18 | 133.36 | 972,498 | +2.62(+2.01%) |
Apr 20, 2021 | 131.11 | 131.43 | 130.14 | 130.74 | 588,386 | -0.40(-0.30%) |
Apr 19, 2021 | 130.79 | 131.39 | 130.48 | 131.14 | 744,593 | +0.22(+0.16%) |
Apr 16, 2021 | 130.35 | 131.29 | 130.19 | 130.92 | 677,556 | +0.09(+0.07%) |
Apr 15, 2021 | 130.06 | 130.99 | 129.76 | 130.83 | 1,221,822 | +3.04(+2.38%) |
Apr 14, 2021 | 130.64 | 130.64 | 127.36 | 127.79 | 1,518,974 | +1.45(+1.15%) |
Apr 13, 2021 | 125.12 | 126.47 | 125.03 | 126.34 | 1,122,871 | +1.91(+1.53%) |
Apr 12, 2021 | 124.30 | 124.84 | 124.15 | 124.44 | 749,793 | -1.31(-1.04%) |
Apr 09, 2021 | 124.63 | 125.87 | 124.55 | 125.74 | 1,034,529 | +0.57(+0.46%) |
Apr 08, 2021 | 124.60 | 125.63 | 123.66 | 125.17 | 1,692,811 | +3.19(+2.61%) |
Apr 07, 2021 | 121.99 | 122.54 | 121.64 | 121.98 | 1,050,366 | +1.26(+1.04%) |
Apr 06, 2021 | 121.15 | 121.74 | 120.67 | 120.72 | 1,853,001 | -3.15(-2.54%) |
Apr 05, 2021 | 118.88 | 124.18 | 118.72 | 123.87 | 2,585,645 | +5.69(+4.81%) |
Apr 01, 2021 | 117.61 | 118.28 | 117.43 | 118.19 | 837,050 | +2.78(+2.41%) |
Mar 31, 2021 | 114.14 | 115.48 | 114.14 | 115.40 | 905,983 | +1.17(+1.03%) |
Mar 30, 2021 | 114.31 | 114.52 | 113.78 | 114.23 | 733,940 | -0.86(-0.74%) |
Mar 29, 2021 | 114.32 | 115.65 | 114.28 | 115.08 | 1,227,635 | -0.24(-0.21%) |
Mar 26, 2021 | 114.14 | 115.37 | 113.61 | 115.33 | 996,651 | +1.16(+1.01%) |
Mar 25, 2021 | 113.37 | 114.28 | 112.86 | 114.17 | 1,073,010 | +0.37(+0.32%) |
Mar 24, 2021 | 114.26 | 114.77 | 113.62 | 113.81 | 915,853 | -1.16(-1.01%) |
Mar 23, 2021 | 114.70 | 115.73 | 114.50 | 114.96 | 1,053,041 | -0.59(-0.51%) |
Mar 22, 2021 | 115.08 | 116.66 | 115.06 | 115.55 | 882,620 | -0.21(-0.18%) |
Mar 19, 2021 | 114.88 | 116.29 | 114.87 | 115.76 | 839,497 | +1.30(+1.13%) |
Mar 18, 2021 | 114.86 | 115.61 | 114.33 | 114.46 | 1,140,364 | -1.72(-1.48%) |
Mar 17, 2021 | 115.01 | 116.69 | 114.46 | 116.18 | 787,342 | +1.36(+1.19%) |
Mar 16, 2021 | 115.20 | 115.64 | 114.81 | 114.82 | 675,775 | -0.56(-0.49%) |
Mar 15, 2021 | 115.50 | 115.93 | 114.72 | 115.39 | 858,138 | -0.99(-0.85%) |
Mar 12, 2021 | 116.87 | 116.97 | 115.74 | 116.37 | 839,817 | -2.85(-2.39%) |
Mar 11, 2021 | 119.46 | 119.62 | 118.81 | 119.22 | 947,336 | +0.86(+0.73%) |
Mar 10, 2021 | 119.14 | 119.22 | 118.02 | 118.36 | 958,836 | -0.28(-0.24%) |
Mar 09, 2021 | 119.02 | 120.02 | 118.22 | 118.64 | 986,477 | +2.97(+2.57%) |
Mar 08, 2021 | 115.15 | 117.27 | 114.91 | 115.67 | 869,865 | -0.01(-0.01%) |
Mar 05, 2021 | 114.86 | 116.14 | 113.76 | 115.68 | 1,219,346 | +0.98(+0.85%) |
Mar 04, 2021 | 116.26 | 117.27 | 113.62 | 114.70 | 1,110,480 | -1.02(-0.88%) |
Mar 03, 2021 | 116.44 | 117.21 | 115.35 | 115.71 | 831,271 | -2.09(-1.77%) |
Mar 02, 2021 | 118.22 | 118.25 | 117.27 | 117.80 | 621,872 | +0.86(+0.74%) |
Mar 01, 2021 | 116.54 | 117.27 | 116.47 | 116.94 | 586,449 | +1.01(+0.87%) |
Feb 26, 2021 | 116.73 | 116.90 | 115.45 | 115.93 | 774,274 | -0.32(-0.28%) |
Feb 25, 2021 | 118.00 | 118.52 | 115.86 | 116.25 | 782,229 | -2.70(-2.27%) |
Feb 24, 2021 | 117.28 | 119.00 | 116.58 | 118.95 | 644,886 | +1.60(+1.36%) |
Feb 23, 2021 | 116.88 | 118.19 | 115.73 | 117.35 | 1,482,636 | -0.82(-0.69%) |
Feb 22, 2021 | 118.50 | 119.26 | 118.01 | 118.17 | 788,193 | -1.02(-0.86%) |
Feb 19, 2021 | 120.44 | 120.49 | 118.93 | 119.19 | 823,218 | -1.75(-1.45%) |
Feb 18, 2021 | 119.45 | 121.36 | 118.70 | 120.94 | 1,274,038 | +2.23(+1.88%) |
Feb 17, 2021 | 119.21 | 119.49 | 117.74 | 118.71 | 1,800,845 | -4.18(-3.40%) |
Feb 16, 2021 | 123.31 | 123.55 | 122.55 | 122.89 | 625,548 | -1.10(-0.89%) |
Feb 12, 2021 | 123.03 | 124.06 | 122.92 | 123.99 | 850,882 | -0.56(-0.45%) |
Feb 11, 2021 | 123.96 | 124.79 | 123.63 | 124.55 | 832,037 | +2.68(+2.20%) |
Feb 10, 2021 | 123.46 | 123.46 | 121.33 | 121.87 | 746,387 | -1.76(-1.42%) |
Feb 09, 2021 | 123.01 | 124.20 | 122.89 | 123.63 | 670,653 | +0.04(+0.03%) |
Feb 08, 2021 | 123.80 | 124.10 | 122.87 | 123.59 | 590,263 | +1.14(+0.93%) |
Feb 05, 2021 | 123.24 | 123.57 | 122.37 | 122.45 | 609,141 | -1.90(-1.53%) |
Feb 04, 2021 | 123.35 | 124.54 | 122.89 | 124.35 | 779,625 | +1.60(+1.30%) |
Feb 03, 2021 | 122.15 | 123.50 | 121.89 | 122.75 | 888,732 | +0.99(+0.81%) |
Feb 02, 2021 | 122.19 | 122.63 | 121.09 | 121.77 | 1,392,371 | +0.00(+0.00%) |