Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 141.25 | 143.56 | 141.13 | 143.34 | 705,963 | +1.69(+1.19%) |
Apr 29, 2021 | 140.70 | 142.37 | 140.18 | 141.66 | 610,882 | +1.33(+0.95%) |
Apr 28, 2021 | 141.39 | 141.67 | 140.16 | 140.33 | 550,757 | -1.07(-0.75%) |
Apr 27, 2021 | 141.62 | 141.81 | 140.83 | 141.39 | 361,839 | -0.04(-0.03%) |
Apr 26, 2021 | 141.68 | 142.49 | 140.92 | 141.43 | 437,835 | +0.04(+0.03%) |
Apr 23, 2021 | 142.27 | 142.48 | 141.26 | 141.39 | 387,006 | -0.30(-0.21%) |
Apr 22, 2021 | 142.59 | 143.63 | 141.68 | 141.69 | 436,132 | -0.82(-0.58%) |
Apr 21, 2021 | 141.43 | 143.25 | 140.16 | 142.51 | 634,353 | +1.58(+1.12%) |
Apr 20, 2021 | 138.32 | 141.16 | 137.88 | 140.94 | 526,430 | +2.62(+1.89%) |
Apr 19, 2021 | 137.97 | 138.77 | 136.88 | 138.32 | 649,070 | +0.73(+0.53%) |
Apr 16, 2021 | 137.28 | 137.91 | 136.57 | 137.59 | 787,623 | +1.35(+0.99%) |
Apr 15, 2021 | 134.85 | 136.28 | 134.40 | 136.25 | 595,270 | +1.81(+1.35%) |
Apr 14, 2021 | 133.92 | 134.76 | 133.78 | 134.43 | 465,126 | -0.01(-0.01%) |
Apr 13, 2021 | 132.65 | 134.54 | 132.65 | 134.45 | 493,444 | +1.16(+0.87%) |
Apr 12, 2021 | 133.17 | 133.70 | 132.26 | 133.29 | 788,210 | +0.42(+0.31%) |
Apr 09, 2021 | 132.49 | 133.59 | 132.18 | 132.87 | 523,756 | +0.39(+0.29%) |
Apr 08, 2021 | 133.86 | 135.08 | 132.36 | 132.48 | 650,652 | -1.70(-1.27%) |
Apr 07, 2021 | 133.76 | 134.46 | 132.52 | 134.18 | 706,619 | +0.96(+0.72%) |
Apr 06, 2021 | 132.50 | 133.77 | 132.21 | 133.22 | 703,764 | +0.60(+0.45%) |
Apr 05, 2021 | 133.22 | 133.53 | 130.56 | 132.63 | 705,148 | -0.05(-0.04%) |
Apr 01, 2021 | 130.56 | 132.80 | 129.96 | 132.68 | 918,093 | +2.06(+1.58%) |
Mar 31, 2021 | 132.46 | 133.48 | 129.81 | 130.62 | 1,176,987 | -2.70(-2.02%) |
Mar 30, 2021 | 133.31 | 134.26 | 132.39 | 133.31 | 355,595 | -0.13(-0.10%) |
Mar 29, 2021 | 134.22 | 134.70 | 132.13 | 133.45 | 471,906 | -1.00(-0.74%) |
Mar 26, 2021 | 131.97 | 134.74 | 131.28 | 134.45 | 495,242 | +2.48(+1.88%) |
Mar 25, 2021 | 130.72 | 132.33 | 128.91 | 131.97 | 537,768 | +1.38(+1.05%) |
Mar 24, 2021 | 130.28 | 132.64 | 129.72 | 130.59 | 918,324 | -0.38(-0.29%) |
Mar 23, 2021 | 129.39 | 131.34 | 128.90 | 130.97 | 910,684 | +1.80(+1.39%) |
Mar 22, 2021 | 127.70 | 129.72 | 127.61 | 129.17 | 807,150 | +1.12(+0.88%) |
Mar 19, 2021 | 132.31 | 132.56 | 127.88 | 128.05 | 1,644,212 | -4.42(-3.34%) |
Mar 18, 2021 | 131.22 | 132.69 | 130.46 | 132.47 | 754,400 | +0.85(+0.65%) |
Mar 17, 2021 | 130.84 | 131.68 | 129.22 | 131.62 | 585,160 | +0.99(+0.76%) |
Mar 16, 2021 | 131.32 | 131.88 | 129.39 | 130.64 | 598,545 | -0.54(-0.41%) |
Mar 15, 2021 | 128.17 | 132.38 | 127.25 | 131.18 | 838,969 | +2.90(+2.26%) |
Mar 12, 2021 | 124.19 | 128.29 | 123.96 | 128.28 | 1,008,609 | +4.73(+3.83%) |
Mar 11, 2021 | 122.00 | 124.31 | 121.69 | 123.55 | 435,133 | +1.56(+1.28%) |
Mar 10, 2021 | 120.84 | 122.97 | 120.22 | 122.00 | 567,360 | +0.09(+0.07%) |
Mar 09, 2021 | 121.68 | 124.00 | 121.61 | 121.91 | 486,822 | +0.45(+0.37%) |
Mar 08, 2021 | 121.46 | 123.27 | 120.39 | 121.45 | 755,974 | +0.29(+0.24%) |
Mar 05, 2021 | 120.44 | 121.44 | 119.32 | 121.16 | 986,726 | +1.09(+0.91%) |
Mar 04, 2021 | 121.95 | 122.41 | 118.94 | 120.07 | 978,481 | -1.72(-1.41%) |
Mar 03, 2021 | 122.42 | 123.20 | 121.27 | 121.79 | 879,545 | -0.63(-0.52%) |
Mar 02, 2021 | 122.23 | 123.84 | 121.25 | 122.42 | 1,015,975 | -0.22(-0.18%) |
Mar 01, 2021 | 123.09 | 124.89 | 122.58 | 122.64 | 1,539,407 | +0.73(+0.60%) |
Feb 26, 2021 | 124.72 | 125.10 | 121.78 | 121.91 | 937,103 | -2.88(-2.31%) |
Feb 25, 2021 | 127.03 | 128.47 | 124.19 | 124.78 | 639,901 | -2.35(-1.85%) |
Feb 24, 2021 | 128.94 | 129.37 | 126.99 | 127.14 | 774,583 | -1.62(-1.26%) |
Feb 23, 2021 | 126.40 | 129.03 | 126.08 | 128.75 | 911,356 | +3.27(+2.60%) |
Feb 22, 2021 | 124.46 | 125.87 | 123.35 | 125.49 | 958,479 | +1.01(+0.81%) |
Feb 19, 2021 | 124.63 | 125.06 | 123.96 | 124.47 | 491,152 | +0.29(+0.23%) |
Feb 18, 2021 | 124.67 | 124.98 | 123.41 | 124.19 | 398,355 | -0.42(-0.34%) |
Feb 17, 2021 | 125.54 | 125.58 | 124.04 | 124.61 | 415,341 | -0.65(-0.52%) |
Feb 16, 2021 | 125.22 | 125.31 | 123.52 | 125.26 | 679,714 | +0.27(+0.22%) |
Feb 12, 2021 | 124.67 | 125.23 | 123.91 | 124.99 | 557,907 | +0.15(+0.12%) |
Feb 11, 2021 | 123.47 | 124.88 | 122.59 | 124.84 | 793,167 | +1.51(+1.23%) |
Feb 10, 2021 | 122.65 | 124.18 | 122.01 | 123.33 | 681,001 | +0.68(+0.55%) |
Feb 09, 2021 | 122.05 | 123.27 | 121.72 | 122.65 | 863,174 | +0.05(+0.04%) |
Feb 08, 2021 | 121.90 | 123.19 | 121.04 | 122.59 | 813,302 | +0.70(+0.57%) |
Feb 05, 2021 | 121.70 | 122.39 | 120.53 | 121.90 | 608,746 | -0.11(-0.09%) |
Feb 04, 2021 | 122.17 | 123.96 | 121.25 | 122.00 | 965,699 | +0.12(+0.10%) |
Feb 03, 2021 | 121.84 | 122.94 | 120.95 | 121.89 | 922,245 | -0.79(-0.64%) |
Feb 02, 2021 | 122.86 | 123.44 | 121.13 | 122.67 | 719,256 | +0.54(+0.44%) |