Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 138.47 | 138.99 | 135.54 | 135.75 | 390,275 | -3.47(-2.49%) |
Apr 29, 2021 | 140.39 | 142.41 | 136.90 | 139.22 | 637,271 | +0.57(+0.41%) |
Apr 28, 2021 | 139.43 | 139.87 | 136.82 | 138.65 | 265,438 | -1.12(-0.80%) |
Apr 27, 2021 | 141.01 | 142.58 | 139.04 | 139.77 | 433,194 | -2.02(-1.42%) |
Apr 26, 2021 | 142.66 | 143.37 | 140.99 | 141.79 | 360,836 | +0.20(+0.14%) |
Apr 23, 2021 | 142.74 | 143.89 | 141.45 | 141.59 | 279,513 | -0.52(-0.37%) |
Apr 22, 2021 | 142.06 | 142.74 | 140.30 | 142.11 | 334,831 | +0.28(+0.20%) |
Apr 21, 2021 | 137.88 | 142.78 | 137.88 | 141.83 | 303,872 | +3.07(+2.21%) |
Apr 20, 2021 | 140.40 | 141.81 | 137.19 | 138.76 | 324,665 | -2.40(-1.70%) |
Apr 19, 2021 | 142.33 | 142.42 | 139.76 | 141.15 | 258,861 | -0.26(-0.18%) |
Apr 16, 2021 | 139.85 | 142.42 | 139.07 | 141.41 | 555,225 | +2.01(+1.44%) |
Apr 15, 2021 | 138.09 | 140.90 | 137.29 | 139.40 | 340,037 | +2.20(+1.60%) |
Apr 14, 2021 | 136.45 | 138.82 | 136.01 | 137.20 | 295,636 | +0.77(+0.57%) |
Apr 13, 2021 | 139.71 | 140.23 | 135.82 | 136.43 | 508,216 | -3.09(-2.21%) |
Apr 12, 2021 | 139.78 | 141.59 | 138.17 | 139.51 | 452,395 | +0.88(+0.64%) |
Apr 09, 2021 | 135.44 | 139.18 | 135.06 | 138.63 | 412,428 | +2.56(+1.88%) |
Apr 08, 2021 | 134.62 | 136.60 | 131.92 | 136.07 | 381,209 | +1.89(+1.41%) |
Apr 07, 2021 | 133.36 | 136.07 | 132.79 | 134.18 | 425,227 | +2.43(+1.85%) |
Apr 06, 2021 | 130.77 | 132.15 | 130.15 | 131.75 | 1,068,997 | +1.52(+1.17%) |
Apr 05, 2021 | 131.69 | 132.60 | 129.67 | 130.22 | 850,772 | -1.19(-0.90%) |
Apr 01, 2021 | 129.46 | 135.27 | 129.23 | 131.41 | 545,452 | +2.09(+1.62%) |
Mar 31, 2021 | 130.66 | 131.86 | 128.01 | 129.32 | 306,680 | -1.55(-1.18%) |
Mar 30, 2021 | 129.32 | 131.34 | 128.36 | 130.87 | 357,406 | +2.92(+2.28%) |
Mar 29, 2021 | 130.63 | 132.72 | 126.81 | 127.95 | 525,995 | -2.68(-2.05%) |
Mar 26, 2021 | 134.89 | 134.89 | 125.27 | 130.63 | 799,772 | -3.82(-2.84%) |
Mar 25, 2021 | 125.10 | 134.71 | 124.42 | 134.45 | 783,141 | +4.23(+3.25%) |
Mar 24, 2021 | 138.59 | 139.02 | 129.89 | 130.22 | 739,172 | -7.25(-5.27%) |
Mar 23, 2021 | 140.79 | 142.63 | 135.86 | 137.47 | 567,038 | -5.12(-3.59%) |
Mar 22, 2021 | 142.88 | 144.36 | 139.97 | 142.59 | 465,823 | +0.78(+0.55%) |
Mar 19, 2021 | 143.08 | 144.12 | 139.51 | 141.81 | 888,600 | -2.07(-1.44%) |
Mar 18, 2021 | 148.34 | 150.68 | 142.74 | 143.88 | 557,396 | -3.80(-2.58%) |
Mar 17, 2021 | 145.78 | 147.78 | 142.44 | 147.68 | 524,554 | +1.63(+1.12%) |
Mar 16, 2021 | 145.79 | 147.48 | 144.46 | 146.05 | 723,958 | +1.04(+0.72%) |
Mar 15, 2021 | 143.11 | 145.44 | 142.26 | 145.01 | 412,222 | +1.76(+1.23%) |
Mar 12, 2021 | 142.89 | 144.89 | 140.56 | 143.25 | 569,125 | +1.17(+0.82%) |
Mar 11, 2021 | 139.64 | 142.58 | 137.37 | 142.08 | 258,151 | +2.26(+1.61%) |
Mar 10, 2021 | 140.18 | 143.81 | 138.67 | 139.83 | 386,902 | +1.58(+1.15%) |
Mar 09, 2021 | 139.59 | 141.18 | 137.41 | 138.24 | 770,952 | -1.30(-0.93%) |
Mar 08, 2021 | 140.44 | 141.52 | 137.26 | 139.54 | 726,491 | +1.03(+0.74%) |
Mar 05, 2021 | 134.28 | 139.05 | 132.68 | 138.51 | 813,672 | +5.42(+4.08%) |
Mar 04, 2021 | 133.53 | 137.39 | 131.25 | 133.09 | 725,549 | -1.49(-1.11%) |
Mar 03, 2021 | 130.66 | 135.88 | 130.66 | 134.58 | 639,478 | +4.78(+3.68%) |
Mar 02, 2021 | 131.72 | 132.60 | 129.31 | 129.80 | 524,825 | -3.00(-2.26%) |
Mar 01, 2021 | 128.50 | 133.22 | 127.77 | 132.80 | 552,407 | +6.13(+4.84%) |
Feb 26, 2021 | 121.00 | 129.57 | 120.89 | 126.67 | 715,723 | +6.01(+4.98%) |
Feb 25, 2021 | 128.52 | 128.99 | 120.27 | 120.66 | 636,560 | -7.30(-5.71%) |
Feb 24, 2021 | 132.12 | 134.26 | 126.80 | 127.96 | 1,094,257 | -1.27(-0.98%) |
Feb 23, 2021 | 122.38 | 130.67 | 119.62 | 129.23 | 1,238,695 | +10.89(+9.21%) |
Feb 22, 2021 | 115.11 | 120.34 | 114.66 | 118.33 | 670,022 | +3.57(+3.11%) |
Feb 19, 2021 | 115.07 | 116.85 | 114.63 | 114.76 | 489,853 | +0.03(+0.02%) |
Feb 18, 2021 | 114.22 | 116.06 | 114.09 | 114.73 | 280,892 | -0.53(-0.46%) |
Feb 17, 2021 | 116.95 | 117.58 | 115.16 | 115.27 | 414,967 | -2.02(-1.72%) |
Feb 16, 2021 | 118.79 | 119.36 | 116.94 | 117.28 | 360,918 | -1.56(-1.31%) |
Feb 12, 2021 | 115.91 | 119.50 | 115.91 | 118.84 | 326,424 | +2.17(+1.86%) |
Feb 11, 2021 | 114.83 | 116.81 | 114.20 | 116.67 | 262,804 | +1.78(+1.55%) |
Feb 10, 2021 | 115.82 | 116.78 | 113.61 | 114.89 | 294,835 | -0.69(-0.59%) |
Feb 09, 2021 | 111.73 | 115.84 | 110.97 | 115.58 | 360,344 | +3.52(+3.14%) |
Feb 08, 2021 | 115.29 | 115.59 | 111.97 | 112.06 | 461,268 | -2.87(-2.49%) |
Feb 05, 2021 | 119.04 | 119.96 | 114.50 | 114.93 | 1,036,201 | -2.86(-2.43%) |
Feb 04, 2021 | 113.48 | 117.97 | 113.32 | 117.78 | 521,612 | +4.95(+4.38%) |
Feb 03, 2021 | 109.89 | 112.90 | 109.11 | 112.84 | 489,028 | +2.95(+2.68%) |
Feb 02, 2021 | 111.18 | 111.92 | 107.66 | 109.89 | 511,177 | -0.27(-0.24%) |