Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 135.80 | 135.80 | 130.06 | 131.71 | 103,000 | -4.74(-3.47%) |
Apr 29, 2021 | 140.30 | 140.30 | 135.50 | 136.45 | 77,183 | -2.49(-1.79%) |
Apr 28, 2021 | 140.47 | 140.47 | 137.91 | 138.94 | 63,555 | -1.53(-1.09%) |
Apr 27, 2021 | 142.00 | 142.81 | 139.88 | 140.47 | 75,666 | -1.26(-0.89%) |
Apr 26, 2021 | 138.00 | 141.73 | 136.01 | 141.73 | 88,974 | +3.68(+2.67%) |
Apr 23, 2021 | 136.38 | 138.61 | 135.03 | 138.05 | 57,800 | +2.42(+1.78%) |
Apr 22, 2021 | 136.10 | 137.98 | 135.50 | 135.63 | 75,602 | -0.88(-0.64%) |
Apr 21, 2021 | 135.50 | 137.49 | 135.50 | 136.51 | 67,556 | +1.07(+0.79%) |
Apr 20, 2021 | 136.17 | 136.65 | 134.39 | 135.44 | 134,104 | -1.63(-1.19%) |
Apr 19, 2021 | 135.29 | 137.97 | 133.68 | 137.07 | 141,392 | +1.40(+1.03%) |
Apr 16, 2021 | 137.06 | 137.06 | 135.01 | 135.67 | 71,600 | -0.47(-0.35%) |
Apr 15, 2021 | 135.58 | 136.15 | 134.22 | 136.14 | 63,707 | +1.43(+1.06%) |
Apr 14, 2021 | 133.46 | 136.05 | 132.35 | 134.71 | 124,648 | +2.07(+1.56%) |
Apr 13, 2021 | 134.46 | 134.46 | 130.77 | 132.64 | 64,423 | -1.55(-1.16%) |
Apr 12, 2021 | 135.84 | 135.84 | 133.31 | 134.19 | 60,013 | -1.62(-1.19%) |
Apr 09, 2021 | 135.42 | 136.58 | 133.89 | 135.81 | 45,700 | +0.14(+0.10%) |
Apr 08, 2021 | 134.67 | 135.69 | 133.51 | 135.67 | 64,161 | +1.49(+1.11%) |
Apr 07, 2021 | 136.01 | 136.40 | 132.97 | 134.18 | 104,335 | -1.63(-1.20%) |
Apr 06, 2021 | 136.79 | 136.91 | 135.01 | 135.81 | 101,517 | -0.66(-0.48%) |
Apr 05, 2021 | 135.53 | 137.45 | 134.82 | 136.47 | 128,306 | +1.61(+1.19%) |
Apr 01, 2021 | 132.28 | 134.86 | 132.28 | 134.86 | 79,800 | +2.97(+2.25%) |
Mar 31, 2021 | 129.35 | 133.41 | 127.68 | 131.89 | 146,241 | +2.66(+2.06%) |
Mar 30, 2021 | 128.81 | 130.10 | 127.39 | 129.23 | 78,042 | -0.10(-0.08%) |
Mar 29, 2021 | 131.55 | 134.00 | 128.81 | 129.33 | 71,294 | -2.92(-2.21%) |
Mar 26, 2021 | 129.49 | 132.72 | 126.27 | 132.25 | 58,500 | +3.13(+2.42%) |
Mar 25, 2021 | 127.76 | 129.90 | 126.27 | 129.12 | 91,054 | +0.24(+0.19%) |
Mar 24, 2021 | 132.21 | 132.21 | 128.75 | 128.88 | 154,442 | -1.63(-1.25%) |
Mar 23, 2021 | 131.21 | 134.22 | 129.92 | 130.51 | 184,644 | -1.67(-1.26%) |
Mar 22, 2021 | 132.33 | 132.70 | 129.57 | 132.18 | 106,350 | -0.06(-0.05%) |
Mar 19, 2021 | 128.68 | 132.99 | 126.30 | 132.24 | 492,000 | +4.27(+3.34%) |
Mar 18, 2021 | 127.55 | 130.69 | 127.03 | 127.97 | 113,712 | -1.43(-1.11%) |
Mar 17, 2021 | 127.18 | 129.40 | 123.78 | 129.40 | 72,550 | +1.84(+1.44%) |
Mar 16, 2021 | 128.45 | 128.50 | 125.53 | 127.56 | 100,622 | -1.38(-1.07%) |
Mar 15, 2021 | 128.84 | 129.88 | 126.85 | 128.94 | 98,827 | -1.00(-0.77%) |
Mar 12, 2021 | 126.38 | 130.45 | 125.92 | 129.94 | 86,500 | +2.75(+2.16%) |
Mar 11, 2021 | 126.08 | 129.66 | 126.08 | 127.19 | 136,797 | +0.42(+0.33%) |
Mar 10, 2021 | 127.72 | 128.78 | 126.35 | 126.77 | 135,897 | +1.44(+1.15%) |
Mar 09, 2021 | 125.27 | 128.80 | 123.14 | 125.33 | 104,740 | +1.79(+1.45%) |
Mar 08, 2021 | 126.99 | 128.17 | 123.40 | 123.54 | 119,214 | -3.41(-2.69%) |
Mar 05, 2021 | 124.14 | 127.95 | 118.73 | 126.95 | 219,300 | +4.98(+4.08%) |
Mar 04, 2021 | 126.26 | 126.78 | 121.41 | 121.97 | 135,248 | -5.30(-4.16%) |
Mar 03, 2021 | 129.98 | 132.31 | 126.96 | 127.27 | 128,359 | -3.32(-2.54%) |
Mar 02, 2021 | 135.50 | 137.12 | 130.29 | 130.59 | 103,250 | -5.60(-4.11%) |
Mar 01, 2021 | 134.79 | 138.53 | 132.95 | 136.19 | 101,685 | +3.86(+2.92%) |
Feb 26, 2021 | 134.38 | 136.46 | 131.75 | 132.33 | 120,500 | -1.50(-1.12%) |
Feb 25, 2021 | 136.77 | 138.48 | 132.71 | 133.83 | 72,063 | -4.40(-3.18%) |
Feb 24, 2021 | 133.39 | 139.36 | 132.16 | 138.23 | 90,349 | +3.94(+2.93%) |
Feb 23, 2021 | 134.78 | 137.45 | 133.22 | 134.29 | 151,366 | -4.23(-3.05%) |
Feb 22, 2021 | 142.90 | 143.47 | 135.67 | 138.52 | 100,643 | -5.61(-3.89%) |
Feb 19, 2021 | 141.92 | 144.82 | 141.92 | 144.13 | 74,700 | +2.14(+1.51%) |
Feb 18, 2021 | 141.92 | 142.95 | 139.63 | 141.99 | 77,948 | -1.11(-0.78%) |
Feb 17, 2021 | 142.98 | 143.61 | 133.59 | 143.10 | 130,392 | -0.74(-0.51%) |
Feb 16, 2021 | 143.97 | 146.16 | 143.25 | 143.84 | 98,917 | -0.58(-0.40%) |
Feb 12, 2021 | 143.47 | 144.42 | 141.73 | 144.42 | 61,900 | +1.49(+1.04%) |
Feb 11, 2021 | 140.09 | 143.01 | 138.62 | 142.93 | 112,867 | +3.92(+2.82%) |
Feb 10, 2021 | 141.22 | 141.93 | 138.95 | 139.01 | 74,708 | -1.58(-1.12%) |
Feb 09, 2021 | 139.57 | 141.73 | 138.95 | 140.59 | 90,135 | +1.56(+1.12%) |
Feb 08, 2021 | 135.94 | 139.19 | 135.20 | 139.03 | 95,546 | +3.87(+2.86%) |
Feb 05, 2021 | 132.99 | 135.34 | 131.17 | 135.16 | 80,600 | +3.32(+2.52%) |
Feb 04, 2021 | 128.96 | 132.98 | 128.47 | 131.84 | 64,477 | +2.77(+2.15%) |
Feb 03, 2021 | 130.70 | 132.28 | 128.09 | 129.07 | 89,935 | -2.32(-1.77%) |
Feb 02, 2021 | 129.46 | 132.22 | 126.98 | 131.39 | 100,615 | +3.15(+2.46%) |