Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 134.71 | 135.49 | 132.21 | 132.46 | 166,892 | -3.90(-2.86%) |
Apr 29, 2021 | 138.76 | 141.60 | 135.25 | 136.36 | 79,948 | -1.33(-0.97%) |
Apr 28, 2021 | 137.03 | 139.23 | 135.60 | 137.69 | 70,246 | -0.22(-0.16%) |
Apr 27, 2021 | 139.46 | 140.34 | 137.04 | 137.91 | 158,083 | -0.18(-0.13%) |
Apr 26, 2021 | 134.26 | 138.74 | 134.26 | 138.09 | 117,583 | +5.20(+3.91%) |
Apr 23, 2021 | 130.24 | 133.97 | 129.69 | 132.89 | 101,197 | +3.28(+2.53%) |
Apr 22, 2021 | 130.03 | 131.72 | 128.09 | 129.60 | 74,191 | +0.45(+0.35%) |
Apr 21, 2021 | 126.05 | 129.90 | 126.05 | 129.15 | 98,204 | +2.96(+2.34%) |
Apr 20, 2021 | 127.68 | 129.55 | 124.86 | 126.20 | 143,451 | -2.88(-2.23%) |
Apr 19, 2021 | 130.24 | 131.08 | 127.23 | 129.08 | 105,322 | -0.61(-0.47%) |
Apr 16, 2021 | 127.65 | 130.74 | 125.67 | 129.69 | 131,169 | +4.05(+3.22%) |
Apr 15, 2021 | 129.21 | 129.21 | 124.75 | 125.64 | 87,886 | -2.62(-2.04%) |
Apr 14, 2021 | 124.28 | 128.62 | 124.28 | 128.26 | 140,643 | +4.71(+3.81%) |
Apr 13, 2021 | 124.03 | 125.77 | 121.25 | 123.55 | 65,694 | -1.11(-0.89%) |
Apr 12, 2021 | 122.84 | 125.67 | 121.45 | 124.66 | 76,951 | +2.06(+1.68%) |
Apr 09, 2021 | 123.87 | 124.32 | 121.48 | 122.60 | 132,496 | -1.28(-1.04%) |
Apr 08, 2021 | 123.29 | 123.96 | 120.83 | 123.88 | 101,565 | +0.91(+0.74%) |
Apr 07, 2021 | 125.52 | 126.09 | 121.38 | 122.97 | 143,209 | -2.32(-1.85%) |
Apr 06, 2021 | 123.86 | 126.57 | 123.06 | 125.29 | 167,162 | +1.39(+1.12%) |
Apr 05, 2021 | 124.73 | 125.58 | 122.15 | 123.90 | 83,962 | +0.67(+0.54%) |
Apr 01, 2021 | 120.44 | 123.39 | 119.75 | 123.23 | 86,598 | +3.63(+3.03%) |
Mar 31, 2021 | 121.69 | 123.02 | 119.60 | 119.60 | 162,507 | -1.11(-0.92%) |
Mar 30, 2021 | 115.74 | 121.02 | 114.29 | 120.72 | 219,436 | +4.90(+4.23%) |
Mar 29, 2021 | 117.92 | 120.37 | 115.60 | 115.82 | 129,290 | -3.19(-2.68%) |
Mar 26, 2021 | 118.28 | 120.06 | 116.08 | 119.01 | 107,611 | +1.93(+1.64%) |
Mar 25, 2021 | 112.94 | 117.80 | 111.67 | 117.08 | 130,655 | +2.88(+2.53%) |
Mar 24, 2021 | 120.58 | 121.81 | 113.97 | 114.20 | 140,168 | -4.10(-3.46%) |
Mar 23, 2021 | 121.46 | 122.71 | 117.44 | 118.29 | 132,717 | -5.27(-4.27%) |
Mar 22, 2021 | 125.59 | 126.30 | 122.06 | 123.56 | 64,593 | -2.00(-1.59%) |
Mar 19, 2021 | 128.96 | 129.22 | 124.29 | 125.56 | 391,074 | -3.76(-2.91%) |
Mar 18, 2021 | 131.46 | 132.15 | 128.68 | 129.32 | 147,672 | -2.48(-1.88%) |
Mar 17, 2021 | 129.60 | 132.06 | 129.45 | 131.80 | 190,093 | +1.58(+1.22%) |
Mar 16, 2021 | 132.89 | 132.89 | 129.25 | 130.22 | 99,799 | -2.07(-1.57%) |
Mar 15, 2021 | 129.40 | 132.57 | 128.28 | 132.29 | 137,285 | +1.30(+0.99%) |
Mar 12, 2021 | 131.09 | 131.86 | 130.01 | 130.99 | 154,837 | +0.13(+0.10%) |
Mar 11, 2021 | 128.54 | 131.40 | 127.95 | 130.86 | 148,352 | +4.02(+3.17%) |
Mar 10, 2021 | 124.45 | 128.56 | 124.05 | 126.84 | 142,697 | +3.71(+3.02%) |
Mar 09, 2021 | 124.59 | 124.90 | 121.88 | 123.12 | 182,957 | +0.93(+0.76%) |
Mar 08, 2021 | 121.67 | 125.69 | 120.65 | 122.20 | 197,982 | +1.35(+1.12%) |
Mar 05, 2021 | 120.34 | 121.63 | 117.58 | 120.85 | 219,710 | +2.35(+1.98%) |
Mar 04, 2021 | 122.69 | 123.51 | 114.23 | 118.50 | 239,407 | -4.56(-3.71%) |
Mar 03, 2021 | 124.22 | 127.26 | 122.53 | 123.06 | 141,561 | -0.39(-0.31%) |
Mar 02, 2021 | 128.41 | 129.11 | 123.21 | 123.45 | 315,003 | -5.65(-4.38%) |
Mar 01, 2021 | 128.98 | 130.75 | 127.96 | 129.09 | 323,187 | +2.34(+1.84%) |
Feb 26, 2021 | 129.34 | 130.19 | 126.54 | 126.76 | 160,779 | -1.78(-1.38%) |
Feb 25, 2021 | 136.88 | 138.00 | 128.54 | 128.54 | 175,470 | -9.03(-6.56%) |
Feb 24, 2021 | 137.91 | 139.20 | 136.33 | 137.57 | 193,094 | +0.71(+0.52%) |
Feb 23, 2021 | 134.73 | 138.17 | 131.60 | 136.86 | 155,640 | +0.18(+0.13%) |
Feb 22, 2021 | 131.19 | 137.96 | 130.43 | 136.68 | 273,586 | +4.23(+3.19%) |
Feb 19, 2021 | 129.41 | 132.81 | 128.84 | 132.45 | 482,784 | +3.84(+2.99%) |
Feb 18, 2021 | 128.05 | 128.98 | 126.14 | 128.61 | 211,823 | -0.50(-0.39%) |
Feb 17, 2021 | 126.31 | 130.93 | 126.31 | 129.11 | 146,616 | +0.70(+0.55%) |
Feb 16, 2021 | 132.52 | 132.52 | 128.07 | 128.41 | 84,399 | -3.07(-2.33%) |
Feb 12, 2021 | 129.23 | 132.73 | 128.57 | 131.48 | 100,960 | +1.76(+1.36%) |
Feb 11, 2021 | 129.49 | 131.93 | 127.96 | 129.72 | 164,817 | +1.56(+1.21%) |
Feb 10, 2021 | 135.92 | 137.57 | 127.47 | 128.16 | 221,284 | -7.50(-5.53%) |
Feb 09, 2021 | 131.50 | 136.63 | 125.97 | 135.66 | 165,809 | -0.04(-0.03%) |
Feb 08, 2021 | 130.44 | 136.65 | 129.45 | 135.70 | 171,497 | +6.30(+4.87%) |
Feb 05, 2021 | 127.25 | 129.71 | 125.90 | 129.39 | 138,097 | +4.20(+3.35%) |
Feb 04, 2021 | 123.55 | 127.17 | 123.32 | 125.19 | 104,955 | +1.83(+1.49%) |
Feb 03, 2021 | 122.88 | 124.27 | 120.53 | 123.36 | 124,472 | +0.59(+0.48%) |
Feb 02, 2021 | 119.53 | 123.83 | 118.64 | 122.76 | 179,317 | +4.44(+3.75%) |