Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 133.24 | 133.65 | 131.96 | 132.33 | 899,348 | -2.12(-1.58%) |
Apr 29, 2021 | 133.46 | 135.18 | 132.59 | 134.44 | 966,605 | +1.98(+1.50%) |
Apr 28, 2021 | 132.37 | 133.43 | 131.87 | 132.46 | 751,581 | -0.03(-0.02%) |
Apr 27, 2021 | 132.32 | 132.74 | 131.06 | 132.49 | 553,649 | +0.40(+0.30%) |
Apr 26, 2021 | 132.67 | 133.42 | 131.85 | 132.09 | 783,109 | -0.31(-0.24%) |
Apr 23, 2021 | 131.21 | 132.99 | 130.94 | 132.41 | 551,437 | +1.45(+1.11%) |
Apr 22, 2021 | 131.06 | 131.65 | 130.37 | 130.95 | 964,893 | +0.43(+0.33%) |
Apr 21, 2021 | 128.52 | 130.60 | 128.15 | 130.52 | 637,233 | +2.16(+1.68%) |
Apr 20, 2021 | 128.96 | 129.67 | 127.62 | 128.37 | 737,614 | -1.21(-0.93%) |
Apr 19, 2021 | 130.43 | 130.71 | 128.38 | 129.57 | 741,838 | -0.72(-0.55%) |
Apr 16, 2021 | 131.74 | 132.20 | 129.74 | 130.29 | 1,485,454 | -0.29(-0.23%) |
Apr 15, 2021 | 128.94 | 131.37 | 128.94 | 130.58 | 1,025,771 | +2.00(+1.56%) |
Apr 14, 2021 | 129.84 | 130.04 | 128.48 | 128.58 | 720,946 | -0.74(-0.57%) |
Apr 13, 2021 | 129.83 | 130.03 | 128.45 | 129.32 | 1,042,293 | -1.11(-0.85%) |
Apr 12, 2021 | 128.80 | 130.53 | 128.80 | 130.43 | 799,571 | +1.67(+1.30%) |
Apr 09, 2021 | 128.40 | 128.94 | 127.58 | 128.76 | 881,912 | +0.95(+0.74%) |
Apr 08, 2021 | 126.54 | 128.56 | 125.95 | 127.81 | 1,984,188 | +0.75(+0.59%) |
Apr 07, 2021 | 127.16 | 127.60 | 126.17 | 127.05 | 566,245 | -0.23(-0.18%) |
Apr 06, 2021 | 128.09 | 129.25 | 126.87 | 127.29 | 965,905 | -0.90(-0.70%) |
Apr 05, 2021 | 127.28 | 128.27 | 126.34 | 128.19 | 752,564 | +2.01(+1.59%) |
Apr 01, 2021 | 125.85 | 126.50 | 124.55 | 126.18 | 714,686 | +0.91(+0.73%) |
Mar 31, 2021 | 125.33 | 126.46 | 123.84 | 125.27 | 1,272,421 | +0.28(+0.23%) |
Mar 30, 2021 | 125.49 | 126.64 | 124.69 | 124.98 | 1,031,756 | -0.75(-0.60%) |
Mar 29, 2021 | 124.07 | 126.36 | 123.63 | 125.74 | 1,381,429 | +0.87(+0.70%) |
Mar 26, 2021 | 121.61 | 125.06 | 120.47 | 124.86 | 1,066,370 | +4.19(+3.47%) |
Mar 25, 2021 | 120.73 | 120.86 | 118.31 | 120.68 | 1,279,511 | +0.23(+0.20%) |
Mar 24, 2021 | 119.85 | 122.12 | 119.67 | 120.44 | 951,275 | +1.12(+0.94%) |
Mar 23, 2021 | 119.98 | 122.31 | 118.79 | 119.32 | 1,228,836 | -1.20(-0.99%) |
Mar 22, 2021 | 118.59 | 120.89 | 117.92 | 120.52 | 1,485,326 | +2.09(+1.76%) |
Mar 19, 2021 | 118.79 | 120.05 | 117.79 | 118.43 | 1,250,625 | -0.89(-0.75%) |
Mar 18, 2021 | 119.10 | 121.61 | 118.91 | 119.32 | 843,504 | -0.04(-0.03%) |
Mar 17, 2021 | 118.43 | 120.79 | 117.88 | 119.36 | 885,398 | +0.85(+0.72%) |
Mar 16, 2021 | 121.17 | 121.72 | 118.41 | 118.51 | 621,948 | -1.90(-1.58%) |
Mar 15, 2021 | 119.11 | 120.48 | 117.44 | 120.41 | 1,118,235 | +1.19(+1.00%) |
Mar 12, 2021 | 119.69 | 119.74 | 118.09 | 119.22 | 1,096,756 | -0.14(-0.11%) |
Mar 11, 2021 | 121.11 | 122.08 | 119.15 | 119.36 | 1,271,876 | -1.77(-1.46%) |
Mar 10, 2021 | 118.66 | 121.43 | 117.73 | 121.13 | 1,598,547 | +3.03(+2.56%) |
Mar 09, 2021 | 121.64 | 121.86 | 118.10 | 118.11 | 1,466,286 | -2.79(-2.31%) |
Mar 08, 2021 | 120.73 | 123.15 | 119.50 | 120.90 | 1,522,388 | +1.20(+1.01%) |
Mar 05, 2021 | 118.94 | 120.19 | 116.38 | 119.69 | 1,003,574 | +1.82(+1.54%) |
Mar 04, 2021 | 119.72 | 120.54 | 115.94 | 117.87 | 880,127 | -2.05(-1.71%) |
Mar 03, 2021 | 119.47 | 121.41 | 119.26 | 119.92 | 857,131 | +0.09(+0.07%) |
Mar 02, 2021 | 119.97 | 120.38 | 119.27 | 119.83 | 732,601 | +0.11(+0.09%) |
Mar 01, 2021 | 117.03 | 120.49 | 117.03 | 119.72 | 846,111 | +4.22(+3.65%) |
Feb 26, 2021 | 118.39 | 118.39 | 115.34 | 115.50 | 1,456,438 | -2.28(-1.94%) |
Feb 25, 2021 | 120.56 | 121.26 | 117.18 | 117.79 | 877,851 | -2.65(-2.20%) |
Feb 24, 2021 | 118.00 | 121.11 | 117.41 | 120.44 | 833,430 | +3.01(+2.56%) |
Feb 23, 2021 | 117.11 | 118.03 | 115.60 | 117.43 | 1,328,454 | -0.20(-0.17%) |
Feb 22, 2021 | 117.74 | 118.35 | 116.51 | 117.63 | 779,029 | -0.70(-0.60%) |
Feb 19, 2021 | 117.28 | 119.74 | 116.89 | 118.33 | 882,033 | +1.87(+1.61%) |
Feb 18, 2021 | 117.23 | 117.42 | 115.50 | 116.46 | 827,555 | -1.23(-1.05%) |
Feb 17, 2021 | 118.11 | 118.73 | 117.13 | 117.70 | 866,671 | -1.00(-0.84%) |
Feb 16, 2021 | 119.92 | 120.04 | 118.09 | 118.70 | 645,589 | -0.51(-0.43%) |
Feb 12, 2021 | 118.54 | 119.47 | 117.87 | 119.21 | 644,264 | +0.10(+0.08%) |
Feb 11, 2021 | 118.99 | 119.45 | 117.49 | 119.11 | 754,820 | +1.15(+0.97%) |
Feb 10, 2021 | 118.81 | 118.81 | 117.18 | 117.96 | 1,004,039 | -0.42(-0.36%) |
Feb 09, 2021 | 117.49 | 119.56 | 116.98 | 118.38 | 1,426,896 | +1.00(+0.85%) |
Feb 08, 2021 | 115.38 | 117.61 | 115.22 | 117.38 | 1,318,771 | +2.83(+2.47%) |
Feb 05, 2021 | 114.96 | 116.32 | 114.41 | 114.56 | 2,053,925 | -0.15(-0.13%) |
Feb 04, 2021 | 115.06 | 117.07 | 113.25 | 114.70 | 2,174,295 | +0.61(+0.53%) |
Feb 03, 2021 | 113.72 | 114.34 | 113.01 | 114.09 | 976,522 | +0.04(+0.04%) |
Feb 02, 2021 | 114.01 | 114.71 | 113.21 | 114.06 | 854,372 | +1.58(+1.40%) |