Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 144.20 | 144.96 | 142.68 | 143.19 | 969,916 | -2.05(-1.41%) |
Apr 29, 2021 | 143.02 | 145.62 | 142.63 | 145.24 | 636,914 | +3.10(+2.18%) |
Apr 28, 2021 | 142.43 | 143.73 | 141.69 | 142.14 | 1,194,011 | +0.15(+0.11%) |
Apr 27, 2021 | 140.51 | 142.14 | 139.43 | 141.99 | 783,417 | +1.49(+1.06%) |
Apr 26, 2021 | 142.71 | 143.23 | 140.28 | 140.50 | 739,726 | -1.68(-1.18%) |
Apr 23, 2021 | 141.42 | 142.75 | 141.11 | 142.18 | 600,246 | +0.57(+0.40%) |
Apr 22, 2021 | 143.32 | 143.39 | 141.13 | 141.62 | 835,683 | -1.23(-0.86%) |
Apr 21, 2021 | 139.39 | 142.86 | 139.32 | 142.84 | 1,149,616 | +3.81(+2.74%) |
Apr 20, 2021 | 138.92 | 140.99 | 138.00 | 139.03 | 1,401,663 | +4.25(+3.15%) |
Apr 19, 2021 | 134.91 | 135.16 | 133.28 | 134.78 | 834,875 | -0.13(-0.10%) |
Apr 16, 2021 | 135.16 | 135.53 | 133.89 | 134.91 | 768,410 | +1.14(+0.85%) |
Apr 15, 2021 | 132.90 | 133.84 | 132.11 | 133.77 | 588,735 | +1.04(+0.78%) |
Apr 14, 2021 | 132.61 | 133.87 | 132.37 | 132.74 | 729,643 | -0.34(-0.26%) |
Apr 13, 2021 | 134.04 | 134.21 | 132.76 | 133.08 | 582,809 | -1.76(-1.30%) |
Apr 12, 2021 | 134.32 | 135.09 | 133.81 | 134.84 | 622,374 | +0.51(+0.38%) |
Apr 09, 2021 | 133.80 | 134.46 | 132.84 | 134.33 | 365,294 | +1.38(+1.04%) |
Apr 08, 2021 | 132.95 | 133.61 | 132.29 | 132.95 | 492,838 | -0.54(-0.40%) |
Apr 07, 2021 | 133.65 | 134.17 | 132.81 | 133.49 | 453,302 | -0.43(-0.32%) |
Apr 06, 2021 | 134.41 | 135.44 | 133.65 | 133.92 | 589,739 | -0.61(-0.46%) |
Apr 05, 2021 | 133.62 | 135.05 | 132.80 | 134.53 | 649,977 | +2.15(+1.62%) |
Apr 01, 2021 | 132.22 | 132.49 | 130.22 | 132.38 | 519,289 | +0.77(+0.58%) |
Mar 31, 2021 | 132.59 | 133.31 | 131.08 | 131.61 | 629,720 | -1.20(-0.90%) |
Mar 30, 2021 | 132.93 | 133.50 | 132.21 | 132.81 | 696,258 | +0.14(+0.11%) |
Mar 29, 2021 | 133.72 | 134.53 | 132.18 | 132.67 | 749,573 | -1.60(-1.19%) |
Mar 26, 2021 | 133.00 | 134.46 | 132.03 | 134.27 | 547,525 | +2.11(+1.60%) |
Mar 25, 2021 | 130.19 | 132.70 | 128.69 | 132.16 | 715,064 | +1.95(+1.50%) |
Mar 24, 2021 | 129.18 | 131.56 | 129.09 | 130.21 | 666,509 | +1.97(+1.53%) |
Mar 23, 2021 | 129.89 | 131.04 | 127.66 | 128.25 | 977,684 | -2.71(-2.07%) |
Mar 22, 2021 | 130.12 | 131.28 | 129.31 | 130.95 | 715,972 | +0.85(+0.66%) |
Mar 19, 2021 | 131.30 | 131.79 | 129.10 | 130.10 | 1,632,052 | -1.58(-1.20%) |
Mar 18, 2021 | 131.42 | 132.63 | 130.96 | 131.68 | 731,161 | +0.27(+0.20%) |
Mar 17, 2021 | 130.97 | 131.91 | 129.66 | 131.41 | 729,618 | +1.31(+1.00%) |
Mar 16, 2021 | 129.79 | 130.26 | 127.13 | 130.11 | 934,646 | -0.19(-0.15%) |
Mar 15, 2021 | 129.81 | 130.41 | 128.02 | 130.30 | 768,703 | -0.07(-0.05%) |
Mar 12, 2021 | 129.36 | 130.58 | 129.11 | 130.37 | 960,956 | +1.89(+1.47%) |
Mar 11, 2021 | 127.61 | 129.45 | 127.17 | 128.47 | 759,629 | +0.76(+0.59%) |
Mar 10, 2021 | 125.26 | 129.25 | 124.93 | 127.72 | 696,940 | +2.06(+1.64%) |
Mar 09, 2021 | 127.11 | 127.11 | 125.52 | 125.65 | 932,090 | -0.83(-0.65%) |
Mar 08, 2021 | 125.47 | 127.95 | 125.16 | 126.48 | 807,040 | +1.65(+1.32%) |
Mar 05, 2021 | 121.61 | 125.39 | 120.94 | 124.83 | 841,657 | +4.51(+3.75%) |
Mar 04, 2021 | 121.91 | 122.41 | 118.61 | 120.32 | 748,819 | -1.57(-1.28%) |
Mar 03, 2021 | 122.13 | 123.89 | 121.77 | 121.88 | 715,481 | -0.15(-0.13%) |
Mar 02, 2021 | 122.22 | 122.98 | 121.34 | 122.03 | 907,911 | -0.21(-0.17%) |
Mar 01, 2021 | 119.41 | 124.24 | 119.41 | 122.25 | 1,225,858 | +3.94(+3.33%) |
Feb 26, 2021 | 119.51 | 119.80 | 117.67 | 118.30 | 1,130,163 | -0.98(-0.82%) |
Feb 25, 2021 | 120.38 | 120.68 | 118.88 | 119.28 | 1,145,103 | -0.69(-0.58%) |
Feb 24, 2021 | 116.38 | 120.22 | 115.81 | 119.98 | 756,555 | +3.36(+2.89%) |
Feb 23, 2021 | 117.27 | 118.18 | 115.00 | 116.61 | 841,272 | -0.15(-0.13%) |
Feb 22, 2021 | 116.08 | 116.95 | 115.54 | 116.76 | 1,197,524 | -0.11(-0.09%) |
Feb 19, 2021 | 116.01 | 117.50 | 115.92 | 116.87 | 707,436 | +1.25(+1.08%) |
Feb 18, 2021 | 115.09 | 116.05 | 113.70 | 115.62 | 462,437 | +0.30(+0.26%) |
Feb 17, 2021 | 115.85 | 116.62 | 114.40 | 115.32 | 643,579 | -0.98(-0.84%) |
Feb 16, 2021 | 118.02 | 118.29 | 116.28 | 116.30 | 652,717 | -1.03(-0.88%) |
Feb 12, 2021 | 116.57 | 117.47 | 116.03 | 117.33 | 302,514 | +0.60(+0.52%) |
Feb 11, 2021 | 117.74 | 117.88 | 114.68 | 116.73 | 593,349 | -0.65(-0.55%) |
Feb 10, 2021 | 115.56 | 117.70 | 115.05 | 117.38 | 715,459 | +2.32(+2.02%) |
Feb 09, 2021 | 115.57 | 115.64 | 114.31 | 115.05 | 377,200 | -0.52(-0.45%) |
Feb 08, 2021 | 116.26 | 117.08 | 114.91 | 115.57 | 757,973 | -0.16(-0.14%) |
Feb 05, 2021 | 115.43 | 117.00 | 115.26 | 115.73 | 582,643 | +1.18(+1.03%) |
Feb 04, 2021 | 115.70 | 116.12 | 114.03 | 114.56 | 651,068 | -0.96(-0.83%) |
Feb 03, 2021 | 113.53 | 115.84 | 113.06 | 115.51 | 773,636 | +1.42(+1.25%) |
Feb 02, 2021 | 113.43 | 115.54 | 112.69 | 114.09 | 669,660 | +1.68(+1.50%) |