Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 143.95 | 146.99 | 141.59 | 145.02 | 379,100 | +1.16(+0.81%) |
Apr 29, 2021 | 142.60 | 145.82 | 141.27 | 143.86 | 518,965 | +1.37(+0.96%) |
Apr 28, 2021 | 142.26 | 143.59 | 139.32 | 142.49 | 330,073 | +0.29(+0.20%) |
Apr 27, 2021 | 138.97 | 142.85 | 138.51 | 142.20 | 273,949 | +2.24(+1.60%) |
Apr 26, 2021 | 140.08 | 140.55 | 138.25 | 139.96 | 218,780 | +0.34(+0.24%) |
Apr 23, 2021 | 137.70 | 140.68 | 137.70 | 139.62 | 296,600 | +1.89(+1.37%) |
Apr 22, 2021 | 136.85 | 139.77 | 134.81 | 137.73 | 328,418 | +1.69(+1.24%) |
Apr 21, 2021 | 136.60 | 137.96 | 134.07 | 136.04 | 375,980 | -0.38(-0.28%) |
Apr 20, 2021 | 138.07 | 139.38 | 136.38 | 136.42 | 181,392 | -1.45(-1.05%) |
Apr 19, 2021 | 137.55 | 137.95 | 135.81 | 137.87 | 209,525 | +0.03(+0.02%) |
Apr 16, 2021 | 137.86 | 139.98 | 136.03 | 137.84 | 198,500 | +0.97(+0.71%) |
Apr 15, 2021 | 138.38 | 138.38 | 135.61 | 136.87 | 196,080 | -0.65(-0.47%) |
Apr 14, 2021 | 134.52 | 138.57 | 134.52 | 137.52 | 540,218 | +3.14(+2.34%) |
Apr 13, 2021 | 133.31 | 135.43 | 132.06 | 134.38 | 256,033 | +0.38(+0.28%) |
Apr 12, 2021 | 135.00 | 135.26 | 132.62 | 134.00 | 250,211 | -0.69(-0.51%) |
Apr 09, 2021 | 133.95 | 135.66 | 132.40 | 134.69 | 308,400 | +1.01(+0.76%) |
Apr 08, 2021 | 133.29 | 134.30 | 131.82 | 133.68 | 167,148 | +1.94(+1.47%) |
Apr 07, 2021 | 133.00 | 134.99 | 130.72 | 131.74 | 271,595 | -1.61(-1.21%) |
Apr 06, 2021 | 133.59 | 135.56 | 132.61 | 133.35 | 197,015 | +0.26(+0.20%) |
Apr 05, 2021 | 134.76 | 137.18 | 132.53 | 133.09 | 183,515 | -1.63(-1.21%) |
Apr 01, 2021 | 130.65 | 135.47 | 130.46 | 134.72 | 320,800 | +4.85(+3.73%) |
Mar 31, 2021 | 129.01 | 133.90 | 128.83 | 129.87 | 621,909 | +0.75(+0.58%) |
Mar 30, 2021 | 138.51 | 139.68 | 128.75 | 129.12 | 1,020,319 | -9.38(-6.77%) |
Mar 29, 2021 | 140.04 | 142.75 | 138.34 | 138.50 | 407,466 | -1.67(-1.19%) |
Mar 26, 2021 | 138.91 | 140.45 | 136.97 | 140.17 | 378,400 | +2.45(+1.78%) |
Mar 25, 2021 | 138.18 | 138.53 | 135.66 | 137.72 | 234,495 | +0.73(+0.53%) |
Mar 24, 2021 | 136.91 | 140.63 | 135.54 | 136.99 | 334,202 | +0.99(+0.73%) |
Mar 23, 2021 | 138.45 | 139.29 | 134.33 | 136.00 | 486,823 | -2.88(-2.07%) |
Mar 22, 2021 | 140.29 | 142.53 | 137.59 | 138.88 | 710,165 | -0.05(-0.04%) |
Mar 19, 2021 | 142.04 | 144.79 | 136.09 | 138.93 | 1,108,700 | -4.40(-3.07%) |
Mar 18, 2021 | 143.14 | 146.00 | 140.69 | 143.33 | 663,341 | -0.57(-0.40%) |
Mar 17, 2021 | 140.56 | 144.33 | 139.36 | 143.90 | 577,115 | +3.02(+2.14%) |
Mar 16, 2021 | 139.31 | 143.75 | 139.31 | 140.88 | 775,117 | +0.67(+0.48%) |
Mar 15, 2021 | 135.18 | 141.00 | 135.01 | 140.21 | 584,489 | +5.03(+3.72%) |
Mar 12, 2021 | 131.91 | 136.23 | 128.01 | 135.18 | 934,600 | +2.10(+1.58%) |
Mar 11, 2021 | 127.47 | 134.09 | 126.58 | 133.08 | 1,205,595 | +6.15(+4.85%) |
Mar 10, 2021 | 126.36 | 129.24 | 125.75 | 126.93 | 578,277 | +1.36(+1.08%) |
Mar 09, 2021 | 125.26 | 127.62 | 123.47 | 125.57 | 436,234 | +1.97(+1.59%) |
Mar 08, 2021 | 124.31 | 125.13 | 121.95 | 123.60 | 282,161 | -0.77(-0.62%) |
Mar 05, 2021 | 122.84 | 125.00 | 119.76 | 124.37 | 493,400 | +2.35(+1.93%) |
Mar 04, 2021 | 125.11 | 125.78 | 121.81 | 122.02 | 392,111 | -3.44(-2.74%) |
Mar 03, 2021 | 127.69 | 127.69 | 123.79 | 125.46 | 185,439 | -1.56(-1.23%) |
Mar 02, 2021 | 129.02 | 129.06 | 127.01 | 127.02 | 189,765 | -2.38(-1.84%) |
Mar 01, 2021 | 128.72 | 130.74 | 127.51 | 129.40 | 197,708 | +2.50(+1.97%) |
Feb 26, 2021 | 127.71 | 129.00 | 124.67 | 126.90 | 229,600 | -0.30(-0.24%) |
Feb 25, 2021 | 130.89 | 131.13 | 126.33 | 127.20 | 248,081 | -3.67(-2.80%) |
Feb 24, 2021 | 130.46 | 131.98 | 129.51 | 130.87 | 212,563 | +0.82(+0.63%) |
Feb 23, 2021 | 126.29 | 130.36 | 125.03 | 130.05 | 251,271 | +1.58(+1.23%) |
Feb 22, 2021 | 130.26 | 131.62 | 125.08 | 128.47 | 187,999 | -2.46(-1.88%) |
Feb 19, 2021 | 129.84 | 132.60 | 128.05 | 130.93 | 269,900 | +1.17(+0.90%) |
Feb 18, 2021 | 130.15 | 132.04 | 128.55 | 129.76 | 215,778 | -1.58(-1.20%) |
Feb 17, 2021 | 131.15 | 132.85 | 129.68 | 131.34 | 228,486 | -1.61(-1.21%) |
Feb 16, 2021 | 133.09 | 134.98 | 130.72 | 132.95 | 295,229 | -0.85(-0.64%) |
Feb 12, 2021 | 131.45 | 133.80 | 131.02 | 133.80 | 170,900 | +1.66(+1.26%) |
Feb 11, 2021 | 132.26 | 133.29 | 130.32 | 132.14 | 237,770 | +0.05(+0.04%) |
Feb 10, 2021 | 132.58 | 133.82 | 131.11 | 132.09 | 201,173 | -0.07(-0.05%) |
Feb 09, 2021 | 129.63 | 133.57 | 128.20 | 132.16 | 387,879 | +2.88(+2.23%) |
Feb 08, 2021 | 128.30 | 130.00 | 127.65 | 129.28 | 217,431 | +1.04(+0.81%) |
Feb 05, 2021 | 126.21 | 128.92 | 124.97 | 128.24 | 324,100 | +3.34(+2.67%) |
Feb 04, 2021 | 125.06 | 128.13 | 122.85 | 124.90 | 307,273 | -1.45(-1.15%) |
Feb 03, 2021 | 126.00 | 127.78 | 123.25 | 126.35 | 380,851 | +0.27(+0.21%) |
Feb 02, 2021 | 129.07 | 137.99 | 125.00 | 126.08 | 894,699 | +4.04(+3.31%) |