Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 131.99 | 132.25 | 129.45 | 129.89 | 867,917 | -3.56(-2.67%) |
Apr 29, 2021 | 133.73 | 133.84 | 132.24 | 133.46 | 944,290 | -0.28(-0.21%) |
Apr 28, 2021 | 132.69 | 134.12 | 132.41 | 133.74 | 1,084,963 | +1.33(+1.00%) |
Apr 27, 2021 | 133.16 | 133.28 | 132.14 | 132.41 | 558,405 | -0.53(-0.40%) |
Apr 26, 2021 | 133.02 | 133.24 | 132.32 | 132.94 | 616,546 | -0.67(-0.50%) |
Apr 23, 2021 | 132.23 | 133.70 | 132.12 | 133.60 | 868,456 | +0.18(+0.13%) |
Apr 22, 2021 | 132.14 | 134.98 | 132.00 | 133.43 | 1,199,580 | +1.72(+1.30%) |
Apr 21, 2021 | 128.68 | 131.81 | 128.56 | 131.71 | 984,702 | +2.59(+2.01%) |
Apr 20, 2021 | 129.48 | 129.80 | 128.53 | 129.12 | 595,771 | -0.39(-0.30%) |
Apr 19, 2021 | 129.17 | 129.76 | 128.86 | 129.51 | 753,937 | +0.21(+0.17%) |
Apr 16, 2021 | 128.73 | 129.66 | 128.58 | 129.30 | 686,059 | +0.09(+0.07%) |
Apr 15, 2021 | 128.44 | 129.36 | 128.16 | 129.21 | 1,237,156 | +3.00(+2.38%) |
Apr 14, 2021 | 129.02 | 129.02 | 125.78 | 126.21 | 1,538,036 | +1.43(+1.15%) |
Apr 13, 2021 | 123.57 | 124.90 | 123.48 | 124.78 | 1,136,963 | +1.88(+1.53%) |
Apr 12, 2021 | 122.75 | 123.29 | 122.61 | 122.89 | 759,203 | -1.29(-1.04%) |
Apr 09, 2021 | 123.09 | 124.31 | 123.00 | 124.18 | 1,047,512 | +0.57(+0.46%) |
Apr 08, 2021 | 123.05 | 124.07 | 122.12 | 123.62 | 1,714,056 | +3.15(+2.61%) |
Apr 07, 2021 | 120.48 | 121.02 | 120.13 | 120.47 | 1,063,548 | +1.24(+1.04%) |
Apr 06, 2021 | 119.64 | 120.23 | 119.17 | 119.23 | 1,876,256 | -3.11(-2.54%) |
Apr 05, 2021 | 117.41 | 122.64 | 117.25 | 122.34 | 2,618,094 | +5.62(+4.81%) |
Apr 01, 2021 | 116.16 | 116.81 | 115.98 | 116.72 | 847,555 | +2.75(+2.41%) |
Mar 31, 2021 | 112.73 | 114.05 | 112.72 | 113.97 | 917,353 | +1.16(+1.03%) |
Mar 30, 2021 | 112.90 | 113.10 | 112.37 | 112.81 | 743,151 | -0.84(-0.74%) |
Mar 29, 2021 | 112.91 | 114.22 | 112.86 | 113.66 | 1,243,041 | -0.24(-0.21%) |
Mar 26, 2021 | 112.72 | 113.94 | 112.20 | 113.90 | 1,009,158 | +1.14(+1.01%) |
Mar 25, 2021 | 111.97 | 112.87 | 111.46 | 112.76 | 1,086,476 | +0.36(+0.32%) |
Mar 24, 2021 | 112.84 | 113.35 | 112.21 | 112.40 | 927,347 | -1.14(-1.00%) |
Mar 23, 2021 | 113.28 | 114.29 | 113.08 | 113.54 | 1,066,256 | -0.58(-0.51%) |
Mar 22, 2021 | 113.66 | 115.22 | 113.63 | 114.12 | 893,697 | -0.20(-0.18%) |
Mar 19, 2021 | 113.45 | 114.85 | 113.44 | 114.33 | 850,033 | +1.28(+1.13%) |
Mar 18, 2021 | 113.44 | 114.18 | 112.92 | 113.05 | 1,154,676 | -1.70(-1.48%) |
Mar 17, 2021 | 113.58 | 115.25 | 113.05 | 114.74 | 797,223 | +1.35(+1.19%) |
Mar 16, 2021 | 113.77 | 114.21 | 113.39 | 113.40 | 684,256 | -0.56(-0.49%) |
Mar 15, 2021 | 114.07 | 114.49 | 113.30 | 113.95 | 868,907 | -0.98(-0.85%) |
Mar 12, 2021 | 115.42 | 115.52 | 114.31 | 114.93 | 850,356 | -2.81(-2.39%) |
Mar 11, 2021 | 117.98 | 118.14 | 117.33 | 117.74 | 959,225 | +0.85(+0.73%) |
Mar 10, 2021 | 117.66 | 117.74 | 116.55 | 116.89 | 970,869 | -0.28(-0.24%) |
Mar 09, 2021 | 117.55 | 118.53 | 116.76 | 117.17 | 998,857 | +2.93(+2.57%) |
Mar 08, 2021 | 113.72 | 115.82 | 113.48 | 114.23 | 880,782 | -0.01(-0.01%) |
Mar 05, 2021 | 113.44 | 114.70 | 112.35 | 114.24 | 1,234,649 | +0.97(+0.85%) |
Mar 04, 2021 | 114.82 | 115.82 | 112.21 | 113.28 | 1,124,416 | -1.00(-0.88%) |
Mar 03, 2021 | 115.00 | 115.76 | 113.92 | 114.28 | 841,703 | -2.06(-1.77%) |
Mar 02, 2021 | 116.76 | 116.79 | 115.82 | 116.34 | 629,676 | +0.85(+0.74%) |
Mar 01, 2021 | 115.10 | 115.82 | 115.02 | 115.49 | 593,809 | +0.99(+0.87%) |
Feb 26, 2021 | 115.28 | 115.45 | 114.02 | 114.49 | 783,991 | -0.32(-0.28%) |
Feb 25, 2021 | 116.53 | 117.06 | 114.43 | 114.81 | 792,045 | -2.66(-2.27%) |
Feb 24, 2021 | 115.83 | 117.53 | 115.13 | 117.47 | 652,979 | +1.58(+1.36%) |
Feb 23, 2021 | 115.43 | 116.73 | 114.30 | 115.89 | 1,501,243 | -0.81(-0.69%) |
Feb 22, 2021 | 117.04 | 117.78 | 116.55 | 116.70 | 798,085 | -1.01(-0.86%) |
Feb 19, 2021 | 118.95 | 119.00 | 117.45 | 117.71 | 833,549 | -1.73(-1.45%) |
Feb 18, 2021 | 117.97 | 119.86 | 117.23 | 119.44 | 1,290,027 | +2.20(+1.88%) |
Feb 17, 2021 | 117.73 | 118.01 | 116.28 | 117.24 | 1,823,445 | -4.13(-3.40%) |
Feb 16, 2021 | 121.78 | 122.02 | 121.03 | 121.37 | 633,398 | -1.09(-0.89%) |
Feb 12, 2021 | 121.51 | 122.53 | 121.40 | 122.46 | 861,561 | -0.55(-0.45%) |
Feb 11, 2021 | 122.42 | 123.25 | 122.09 | 123.00 | 842,479 | +2.64(+2.20%) |
Feb 10, 2021 | 121.93 | 121.93 | 119.83 | 120.36 | 755,754 | -1.73(-1.42%) |
Feb 09, 2021 | 121.48 | 122.66 | 121.37 | 122.09 | 679,070 | +0.04(+0.03%) |
Feb 08, 2021 | 122.26 | 122.56 | 121.34 | 122.06 | 597,671 | +1.12(+0.93%) |
Feb 05, 2021 | 121.72 | 122.03 | 120.85 | 120.94 | 616,785 | -1.88(-1.53%) |
Feb 04, 2021 | 121.82 | 123.00 | 121.37 | 122.81 | 789,409 | +1.58(+1.30%) |
Feb 03, 2021 | 120.64 | 121.97 | 120.38 | 121.23 | 899,885 | +0.97(+0.81%) |
Feb 02, 2021 | 120.67 | 121.11 | 119.59 | 120.26 | 1,409,845 | +0.00(+0.00%) |