Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 132.17 | 132.78 | 130.14 | 130.63 | 1,031,493 | -1.72(-1.30%) |
Apr 29, 2021 | 133.10 | 133.10 | 132.13 | 132.35 | 718,490 | -0.62(-0.46%) |
Apr 28, 2021 | 134.04 | 134.17 | 132.72 | 132.97 | 306,953 | -0.70(-0.52%) |
Apr 27, 2021 | 133.49 | 134.06 | 132.39 | 133.66 | 443,669 | +0.26(+0.20%) |
Apr 26, 2021 | 134.35 | 135.45 | 132.90 | 133.40 | 513,741 | -0.68(-0.51%) |
Apr 23, 2021 | 132.52 | 134.76 | 132.33 | 134.08 | 447,884 | +1.93(+1.46%) |
Apr 22, 2021 | 132.96 | 134.24 | 131.95 | 132.16 | 580,792 | -0.28(-0.21%) |
Apr 21, 2021 | 130.57 | 132.66 | 129.83 | 132.44 | 443,329 | +2.22(+1.70%) |
Apr 20, 2021 | 130.74 | 131.18 | 128.58 | 130.22 | 429,194 | -0.52(-0.40%) |
Apr 19, 2021 | 131.30 | 131.53 | 129.66 | 130.74 | 642,437 | -0.06(-0.05%) |
Apr 16, 2021 | 132.09 | 132.10 | 130.25 | 130.80 | 684,560 | -0.13(-0.10%) |
Apr 15, 2021 | 128.32 | 131.05 | 127.87 | 130.93 | 852,488 | +2.53(+1.97%) |
Apr 14, 2021 | 128.75 | 129.08 | 127.43 | 128.39 | 1,211,874 | -0.25(-0.20%) |
Apr 13, 2021 | 130.87 | 130.87 | 128.16 | 128.65 | 911,534 | -2.79(-2.12%) |
Apr 12, 2021 | 132.25 | 133.15 | 131.01 | 131.43 | 1,203,718 | -0.67(-0.50%) |
Apr 09, 2021 | 130.54 | 132.16 | 129.59 | 132.10 | 492,682 | +2.29(+1.76%) |
Apr 08, 2021 | 128.63 | 130.01 | 127.23 | 129.81 | 563,495 | +1.29(+1.00%) |
Apr 07, 2021 | 128.85 | 129.12 | 127.48 | 128.52 | 567,100 | -0.50(-0.39%) |
Apr 06, 2021 | 128.70 | 130.78 | 128.70 | 129.02 | 664,678 | -0.70(-0.54%) |
Apr 05, 2021 | 128.72 | 130.13 | 127.83 | 129.72 | 675,747 | +2.67(+2.10%) |
Apr 01, 2021 | 127.10 | 128.31 | 126.10 | 127.05 | 583,711 | +0.66(+0.53%) |
Mar 31, 2021 | 125.90 | 126.81 | 124.55 | 126.39 | 634,669 | +1.11(+0.89%) |
Mar 30, 2021 | 124.53 | 125.63 | 124.29 | 125.27 | 464,295 | +0.74(+0.60%) |
Mar 29, 2021 | 124.96 | 126.12 | 123.76 | 124.53 | 561,134 | -1.22(-0.97%) |
Mar 26, 2021 | 123.47 | 125.87 | 121.10 | 125.75 | 536,560 | +2.42(+1.96%) |
Mar 25, 2021 | 121.02 | 123.91 | 119.06 | 123.34 | 554,682 | +2.79(+2.31%) |
Mar 24, 2021 | 119.35 | 121.85 | 119.03 | 120.55 | 494,046 | +1.47(+1.23%) |
Mar 23, 2021 | 119.93 | 120.95 | 118.69 | 119.08 | 459,117 | -1.36(-1.13%) |
Mar 22, 2021 | 119.65 | 120.55 | 118.30 | 120.44 | 606,920 | -0.18(-0.15%) |
Mar 19, 2021 | 121.36 | 121.61 | 118.72 | 120.62 | 1,003,775 | -1.22(-1.00%) |
Mar 18, 2021 | 122.77 | 124.59 | 121.50 | 121.84 | 562,923 | -0.68(-0.56%) |
Mar 17, 2021 | 122.30 | 122.94 | 120.88 | 122.53 | 423,049 | +0.77(+0.63%) |
Mar 16, 2021 | 122.96 | 122.96 | 120.89 | 121.75 | 397,138 | -1.32(-1.07%) |
Mar 15, 2021 | 123.23 | 123.67 | 121.45 | 123.07 | 523,229 | -0.57(-0.46%) |
Mar 12, 2021 | 122.32 | 123.92 | 122.32 | 123.64 | 491,353 | +1.37(+1.12%) |
Mar 11, 2021 | 121.76 | 124.17 | 121.55 | 122.27 | 794,283 | +0.30(+0.25%) |
Mar 10, 2021 | 119.61 | 122.19 | 118.82 | 121.97 | 747,341 | +3.03(+2.55%) |
Mar 09, 2021 | 116.07 | 119.00 | 115.11 | 118.94 | 858,832 | +3.32(+2.88%) |
Mar 08, 2021 | 114.46 | 117.31 | 114.07 | 115.61 | 726,690 | +2.67(+2.36%) |
Mar 05, 2021 | 111.01 | 113.65 | 109.63 | 112.94 | 638,943 | +2.58(+2.34%) |
Mar 04, 2021 | 112.99 | 113.78 | 109.35 | 110.36 | 693,137 | -2.14(-1.90%) |
Mar 03, 2021 | 112.14 | 114.22 | 111.50 | 112.50 | 469,701 | +0.51(+0.45%) |
Mar 02, 2021 | 112.60 | 113.41 | 111.61 | 112.00 | 568,734 | -0.62(-0.55%) |
Mar 01, 2021 | 114.38 | 115.01 | 112.52 | 112.61 | 732,751 | +0.10(+0.09%) |
Feb 26, 2021 | 115.27 | 115.43 | 112.46 | 112.52 | 718,107 | -2.56(-2.23%) |
Feb 25, 2021 | 117.13 | 117.75 | 114.69 | 115.08 | 529,674 | -1.80(-1.54%) |
Feb 24, 2021 | 114.03 | 117.46 | 113.27 | 116.88 | 829,407 | +3.44(+3.03%) |
Feb 23, 2021 | 113.38 | 113.92 | 111.41 | 113.44 | 579,342 | +0.47(+0.42%) |
Feb 22, 2021 | 109.61 | 113.38 | 109.05 | 112.97 | 827,988 | +3.26(+2.97%) |
Feb 19, 2021 | 110.65 | 111.19 | 109.56 | 109.71 | 399,285 | -0.10(-0.09%) |
Feb 18, 2021 | 109.10 | 110.46 | 107.10 | 109.81 | 967,592 | -0.29(-0.27%) |
Feb 17, 2021 | 109.97 | 110.35 | 107.88 | 110.10 | 586,949 | -0.41(-0.37%) |
Feb 16, 2021 | 111.81 | 113.28 | 109.83 | 110.51 | 597,382 | -1.63(-1.45%) |
Feb 12, 2021 | 111.76 | 112.69 | 110.99 | 112.14 | 525,925 | -0.10(-0.09%) |
Feb 11, 2021 | 108.77 | 112.42 | 108.28 | 112.24 | 788,096 | +4.19(+3.87%) |
Feb 10, 2021 | 109.70 | 109.87 | 106.84 | 108.05 | 606,390 | -1.30(-1.19%) |
Feb 09, 2021 | 107.44 | 110.70 | 106.77 | 109.35 | 1,066,265 | +2.84(+2.67%) |
Feb 08, 2021 | 105.69 | 106.65 | 105.46 | 106.51 | 708,103 | +1.64(+1.56%) |
Feb 05, 2021 | 106.37 | 107.06 | 103.74 | 104.87 | 594,880 | -0.29(-0.28%) |
Feb 04, 2021 | 103.85 | 105.25 | 103.59 | 105.16 | 696,964 | +1.62(+1.56%) |
Feb 03, 2021 | 102.52 | 104.35 | 102.16 | 103.54 | 633,611 | +0.53(+0.51%) |
Feb 02, 2021 | 100.61 | 103.75 | 100.13 | 103.02 | 622,063 | +3.80(+3.83%) |