Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 136.42 | 137.06 | 134.35 | 134.72 | 603,457 | -2.15(-1.57%) |
Apr 29, 2021 | 133.68 | 136.93 | 133.68 | 136.87 | 678,455 | +4.23(+3.19%) |
Apr 28, 2021 | 133.18 | 134.15 | 132.25 | 132.64 | 656,484 | +0.55(+0.41%) |
Apr 27, 2021 | 129.56 | 134.28 | 128.83 | 132.09 | 650,978 | +1.48(+1.13%) |
Apr 26, 2021 | 130.49 | 131.02 | 129.45 | 130.61 | 510,030 | +0.75(+0.58%) |
Apr 23, 2021 | 128.91 | 130.19 | 128.37 | 129.86 | 308,523 | +1.50(+1.17%) |
Apr 22, 2021 | 130.16 | 130.35 | 128.24 | 128.37 | 631,010 | -1.42(-1.10%) |
Apr 21, 2021 | 128.50 | 129.92 | 128.41 | 129.79 | 317,550 | +1.31(+1.02%) |
Apr 20, 2021 | 128.81 | 129.46 | 127.64 | 128.48 | 429,166 | -0.28(-0.22%) |
Apr 19, 2021 | 129.75 | 129.97 | 127.05 | 128.76 | 608,037 | +0.69(+0.54%) |
Apr 16, 2021 | 128.29 | 129.04 | 126.71 | 128.07 | 545,588 | +0.74(+0.58%) |
Apr 15, 2021 | 126.01 | 128.08 | 125.83 | 127.33 | 629,386 | +1.82(+1.45%) |
Apr 14, 2021 | 124.94 | 125.59 | 124.33 | 125.51 | 382,109 | +0.22(+0.17%) |
Apr 13, 2021 | 126.91 | 127.41 | 124.56 | 125.29 | 365,957 | -1.62(-1.28%) |
Apr 12, 2021 | 125.92 | 127.13 | 125.91 | 126.92 | 418,260 | +1.15(+0.91%) |
Apr 09, 2021 | 125.00 | 125.85 | 123.73 | 125.77 | 470,950 | +1.46(+1.17%) |
Apr 08, 2021 | 125.20 | 125.59 | 123.53 | 124.31 | 794,016 | -1.65(-1.31%) |
Apr 07, 2021 | 127.74 | 128.29 | 125.92 | 125.96 | 572,531 | -1.29(-1.01%) |
Apr 06, 2021 | 125.36 | 127.60 | 124.81 | 127.25 | 1,017,546 | +1.83(+1.46%) |
Apr 05, 2021 | 125.32 | 125.94 | 124.58 | 125.42 | 713,469 | +1.73(+1.39%) |
Apr 01, 2021 | 122.80 | 124.27 | 121.76 | 123.69 | 544,930 | +0.99(+0.81%) |
Mar 31, 2021 | 123.28 | 124.22 | 122.07 | 122.70 | 542,061 | -0.89(-0.72%) |
Mar 30, 2021 | 123.74 | 124.38 | 123.24 | 123.59 | 279,275 | -0.36(-0.29%) |
Mar 29, 2021 | 122.82 | 124.46 | 122.71 | 123.94 | 494,717 | +0.29(+0.24%) |
Mar 26, 2021 | 122.48 | 123.83 | 121.61 | 123.65 | 469,745 | +1.58(+1.29%) |
Mar 25, 2021 | 118.70 | 122.47 | 117.98 | 122.07 | 653,926 | +3.56(+3.00%) |
Mar 24, 2021 | 117.75 | 120.36 | 117.75 | 118.51 | 512,654 | +0.88(+0.74%) |
Mar 23, 2021 | 119.14 | 121.29 | 117.11 | 117.64 | 666,070 | -1.39(-1.17%) |
Mar 22, 2021 | 116.86 | 119.26 | 115.93 | 119.02 | 741,443 | -0.52(-0.43%) |
Mar 19, 2021 | 122.72 | 122.72 | 119.16 | 119.54 | 1,820,892 | -2.71(-2.22%) |
Mar 18, 2021 | 123.72 | 124.24 | 122.25 | 122.25 | 716,056 | -0.81(-0.66%) |
Mar 17, 2021 | 122.19 | 123.18 | 121.80 | 123.07 | 875,541 | +1.26(+1.03%) |
Mar 16, 2021 | 122.43 | 123.28 | 120.25 | 121.81 | 650,399 | -1.13(-0.92%) |
Mar 15, 2021 | 124.69 | 124.69 | 121.28 | 122.94 | 1,101,677 | -2.26(-1.81%) |
Mar 12, 2021 | 127.54 | 127.89 | 124.99 | 125.20 | 836,028 | -1.59(-1.25%) |
Mar 11, 2021 | 127.40 | 128.22 | 126.11 | 126.79 | 789,143 | -0.79(-0.62%) |
Mar 10, 2021 | 126.84 | 129.14 | 126.64 | 127.58 | 524,179 | +0.75(+0.59%) |
Mar 09, 2021 | 125.23 | 127.79 | 124.34 | 126.83 | 520,351 | +1.42(+1.13%) |
Mar 08, 2021 | 122.75 | 127.05 | 122.24 | 125.40 | 903,512 | +3.15(+2.58%) |
Mar 05, 2021 | 122.57 | 123.07 | 119.72 | 122.25 | 1,018,997 | +0.67(+0.55%) |
Mar 04, 2021 | 123.62 | 124.24 | 119.35 | 121.58 | 606,577 | -2.08(-1.68%) |
Mar 03, 2021 | 123.58 | 124.99 | 122.78 | 123.66 | 489,946 | +0.09(+0.07%) |
Mar 02, 2021 | 123.38 | 124.37 | 122.48 | 123.57 | 779,668 | +0.47(+0.38%) |
Mar 01, 2021 | 120.71 | 123.65 | 120.71 | 123.10 | 681,289 | +3.50(+2.93%) |
Feb 26, 2021 | 120.36 | 121.14 | 119.12 | 119.60 | 887,083 | -1.40(-1.16%) |
Feb 25, 2021 | 120.87 | 121.94 | 120.31 | 121.00 | 527,064 | +0.13(+0.11%) |
Feb 24, 2021 | 120.86 | 121.35 | 119.23 | 120.87 | 727,569 | -0.10(-0.08%) |
Feb 23, 2021 | 122.11 | 122.11 | 120.36 | 120.97 | 657,702 | -0.71(-0.58%) |
Feb 22, 2021 | 120.72 | 122.37 | 120.54 | 121.68 | 498,787 | +0.22(+0.18%) |
Feb 19, 2021 | 120.39 | 122.15 | 119.79 | 121.46 | 426,431 | +1.27(+1.05%) |
Feb 18, 2021 | 120.28 | 120.94 | 119.95 | 120.19 | 422,714 | -0.67(-0.55%) |
Feb 17, 2021 | 120.26 | 121.15 | 119.52 | 120.86 | 491,492 | +0.34(+0.29%) |
Feb 16, 2021 | 120.89 | 121.00 | 119.12 | 120.52 | 704,689 | -0.13(-0.10%) |
Feb 12, 2021 | 118.71 | 121.32 | 118.71 | 120.65 | 621,377 | +1.82(+1.53%) |
Feb 11, 2021 | 121.38 | 121.83 | 118.10 | 118.83 | 848,433 | -2.37(-1.96%) |
Feb 10, 2021 | 120.47 | 121.50 | 120.05 | 121.20 | 790,687 | +1.68(+1.40%) |
Feb 09, 2021 | 120.88 | 121.28 | 119.28 | 119.52 | 915,578 | -0.99(-0.82%) |
Feb 08, 2021 | 121.34 | 122.46 | 120.17 | 120.51 | 814,468 | -0.24(-0.20%) |
Feb 05, 2021 | 120.80 | 121.41 | 119.71 | 120.75 | 946,692 | +0.88(+0.73%) |
Feb 04, 2021 | 123.09 | 123.46 | 119.79 | 119.88 | 1,110,810 | -3.00(-2.44%) |
Feb 03, 2021 | 122.89 | 123.67 | 121.76 | 122.88 | 577,232 | +0.07(+0.06%) |
Feb 02, 2021 | 123.33 | 124.70 | 122.37 | 122.80 | 593,109 | +0.82(+0.68%) |