Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 133.23 | 133.64 | 131.96 | 132.32 | 899,404 | -2.12(-1.58%) |
Apr 29, 2021 | 133.45 | 135.17 | 132.58 | 134.44 | 966,664 | +1.98(+1.50%) |
Apr 28, 2021 | 132.36 | 133.42 | 131.86 | 132.46 | 751,627 | -0.03(-0.02%) |
Apr 27, 2021 | 132.31 | 132.73 | 131.05 | 132.49 | 553,683 | +0.40(+0.30%) |
Apr 26, 2021 | 132.66 | 133.41 | 131.84 | 132.08 | 783,157 | -0.31(-0.24%) |
Apr 23, 2021 | 131.20 | 132.99 | 130.93 | 132.40 | 551,471 | +1.45(+1.11%) |
Apr 22, 2021 | 131.05 | 131.64 | 130.36 | 130.95 | 964,952 | +0.43(+0.33%) |
Apr 21, 2021 | 128.51 | 130.59 | 128.14 | 130.51 | 637,272 | +2.16(+1.68%) |
Apr 20, 2021 | 128.96 | 129.66 | 127.61 | 128.36 | 737,660 | -1.21(-0.93%) |
Apr 19, 2021 | 130.43 | 130.70 | 128.38 | 129.56 | 741,884 | -0.72(-0.55%) |
Apr 16, 2021 | 131.73 | 132.19 | 129.73 | 130.28 | 1,485,546 | -0.29(-0.23%) |
Apr 15, 2021 | 128.94 | 131.36 | 128.94 | 130.57 | 1,025,834 | +2.00(+1.56%) |
Apr 14, 2021 | 129.83 | 130.03 | 128.47 | 128.57 | 720,990 | -0.73(-0.57%) |
Apr 13, 2021 | 129.82 | 130.02 | 128.44 | 129.31 | 1,042,357 | -1.11(-0.85%) |
Apr 12, 2021 | 128.79 | 130.52 | 128.79 | 130.42 | 799,620 | +1.67(+1.30%) |
Apr 09, 2021 | 128.39 | 128.94 | 127.57 | 128.75 | 881,966 | +0.95(+0.74%) |
Apr 08, 2021 | 126.53 | 128.55 | 125.94 | 127.80 | 1,984,311 | +0.75(+0.59%) |
Apr 07, 2021 | 127.15 | 127.59 | 126.16 | 127.04 | 566,280 | -0.23(-0.18%) |
Apr 06, 2021 | 128.08 | 129.24 | 126.87 | 127.28 | 965,965 | -0.90(-0.70%) |
Apr 05, 2021 | 127.27 | 128.26 | 126.34 | 128.18 | 752,610 | +2.01(+1.59%) |
Apr 01, 2021 | 125.85 | 126.49 | 124.54 | 126.17 | 714,730 | +0.91(+0.73%) |
Mar 31, 2021 | 125.32 | 126.45 | 123.84 | 125.26 | 1,272,500 | +0.28(+0.23%) |
Mar 30, 2021 | 125.48 | 126.63 | 124.68 | 124.97 | 1,031,820 | -0.75(-0.60%) |
Mar 29, 2021 | 124.06 | 126.35 | 123.62 | 125.73 | 1,381,514 | +0.87(+0.70%) |
Mar 26, 2021 | 121.60 | 125.05 | 120.46 | 124.86 | 1,066,436 | +4.19(+3.47%) |
Mar 25, 2021 | 120.73 | 120.86 | 118.31 | 120.67 | 1,279,590 | +0.23(+0.20%) |
Mar 24, 2021 | 119.84 | 122.11 | 119.66 | 120.43 | 951,334 | +1.12(+0.94%) |
Mar 23, 2021 | 119.97 | 122.30 | 118.79 | 119.32 | 1,228,912 | -1.20(-0.99%) |
Mar 22, 2021 | 118.58 | 120.89 | 117.92 | 120.51 | 1,485,418 | +2.09(+1.76%) |
Mar 19, 2021 | 118.79 | 120.04 | 117.79 | 118.42 | 1,250,702 | -0.89(-0.75%) |
Mar 18, 2021 | 119.09 | 121.60 | 118.90 | 119.32 | 843,556 | -0.04(-0.03%) |
Mar 17, 2021 | 118.42 | 120.79 | 117.87 | 119.36 | 885,453 | +0.85(+0.72%) |
Mar 16, 2021 | 121.16 | 121.71 | 118.40 | 118.50 | 621,987 | -1.90(-1.58%) |
Mar 15, 2021 | 119.10 | 120.47 | 117.43 | 120.40 | 1,118,304 | +1.19(+1.00%) |
Mar 12, 2021 | 119.68 | 119.73 | 118.08 | 119.22 | 1,096,824 | -0.14(-0.12%) |
Mar 11, 2021 | 121.10 | 122.08 | 119.14 | 119.36 | 1,271,955 | -1.77(-1.46%) |
Mar 10, 2021 | 118.65 | 121.42 | 117.72 | 121.13 | 1,598,646 | +3.02(+2.56%) |
Mar 09, 2021 | 121.64 | 121.85 | 118.09 | 118.10 | 1,466,377 | -2.79(-2.31%) |
Mar 08, 2021 | 120.72 | 123.14 | 119.49 | 120.89 | 1,522,483 | +1.20(+1.01%) |
Mar 05, 2021 | 118.93 | 120.19 | 116.37 | 119.69 | 1,003,636 | +1.82(+1.54%) |
Mar 04, 2021 | 119.71 | 120.53 | 115.93 | 117.87 | 880,181 | -2.05(-1.71%) |
Mar 03, 2021 | 119.46 | 121.40 | 119.26 | 119.91 | 857,184 | +0.09(+0.07%) |
Mar 02, 2021 | 119.96 | 120.37 | 119.26 | 119.83 | 732,647 | +0.11(+0.09%) |
Mar 01, 2021 | 117.03 | 120.48 | 117.03 | 119.72 | 846,163 | +4.22(+3.65%) |
Feb 26, 2021 | 118.39 | 118.39 | 115.33 | 115.50 | 1,456,528 | -2.28(-1.94%) |
Feb 25, 2021 | 120.55 | 121.25 | 117.17 | 117.78 | 877,905 | -2.65(-2.20%) |
Feb 24, 2021 | 117.99 | 121.11 | 117.41 | 120.43 | 833,481 | +3.01(+2.56%) |
Feb 23, 2021 | 117.10 | 118.02 | 115.59 | 117.43 | 1,328,537 | -0.20(-0.17%) |
Feb 22, 2021 | 117.73 | 118.35 | 116.51 | 117.62 | 779,077 | -0.70(-0.60%) |
Feb 19, 2021 | 117.27 | 119.74 | 116.89 | 118.33 | 882,088 | +1.87(+1.61%) |
Feb 18, 2021 | 117.22 | 117.42 | 115.49 | 116.46 | 827,606 | -1.23(-1.05%) |
Feb 17, 2021 | 118.10 | 118.72 | 117.12 | 117.69 | 866,725 | -1.00(-0.84%) |
Feb 16, 2021 | 119.91 | 120.03 | 118.09 | 118.69 | 645,629 | -0.51(-0.43%) |
Feb 12, 2021 | 118.53 | 119.46 | 117.87 | 119.20 | 644,304 | +0.10(+0.08%) |
Feb 11, 2021 | 118.98 | 119.44 | 117.48 | 119.10 | 754,866 | +1.14(+0.97%) |
Feb 10, 2021 | 118.81 | 118.81 | 117.17 | 117.95 | 1,004,101 | -0.42(-0.36%) |
Feb 09, 2021 | 117.48 | 119.55 | 116.98 | 118.38 | 1,426,984 | +1.00(+0.85%) |
Feb 08, 2021 | 115.37 | 117.60 | 115.21 | 117.38 | 1,318,853 | +2.83(+2.47%) |
Feb 05, 2021 | 114.95 | 116.31 | 114.40 | 114.55 | 2,054,052 | -0.15(-0.13%) |
Feb 04, 2021 | 115.06 | 117.06 | 113.24 | 114.69 | 2,174,429 | +0.61(+0.53%) |
Feb 03, 2021 | 113.72 | 114.33 | 113.00 | 114.09 | 976,583 | +0.04(+0.04%) |
Feb 02, 2021 | 114.00 | 114.70 | 113.21 | 114.05 | 854,425 | +1.58(+1.40%) |