Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 125.09 | 126.11 | 121.49 | 122.46 | 2,474,190 | -4.12(-3.26%) |
Apr 29, 2021 | 122.97 | 129.45 | 122.61 | 126.58 | 4,345,920 | -10.37(-7.57%) |
Apr 28, 2021 | 139.68 | 139.69 | 136.69 | 136.95 | 1,095,711 | -1.81(-1.30%) |
Apr 27, 2021 | 138.78 | 139.86 | 137.44 | 138.76 | 665,946 | -0.26(-0.18%) |
Apr 26, 2021 | 139.22 | 140.48 | 137.93 | 139.02 | 1,103,524 | +0.12(+0.09%) |
Apr 23, 2021 | 138.66 | 140.13 | 136.93 | 138.90 | 757,811 | +0.18(+0.13%) |
Apr 22, 2021 | 138.17 | 140.46 | 138.17 | 138.72 | 1,440,596 | -1.19(-0.85%) |
Apr 21, 2021 | 139.36 | 142.85 | 138.87 | 139.91 | 1,658,204 | +3.34(+2.45%) |
Apr 20, 2021 | 136.58 | 138.88 | 136.20 | 136.57 | 561,988 | -0.72(-0.53%) |
Apr 19, 2021 | 138.36 | 139.09 | 136.01 | 137.29 | 902,283 | -1.63(-1.17%) |
Apr 16, 2021 | 137.75 | 139.48 | 137.08 | 138.92 | 788,455 | +1.65(+1.20%) |
Apr 15, 2021 | 136.04 | 137.69 | 134.96 | 137.27 | 999,899 | +1.06(+0.78%) |
Apr 14, 2021 | 137.44 | 137.81 | 135.36 | 136.21 | 1,085,947 | -1.23(-0.89%) |
Apr 13, 2021 | 139.24 | 139.71 | 135.21 | 137.44 | 1,323,317 | -3.03(-2.15%) |
Apr 12, 2021 | 139.57 | 140.67 | 139.57 | 140.46 | 808,003 | -0.28(-0.20%) |
Apr 09, 2021 | 140.93 | 141.34 | 140.09 | 140.74 | 788,354 | -0.42(-0.30%) |
Apr 08, 2021 | 142.21 | 142.29 | 140.64 | 141.17 | 713,741 | +0.09(+0.06%) |
Apr 07, 2021 | 141.63 | 142.36 | 140.92 | 141.08 | 1,220,546 | +0.69(+0.49%) |
Apr 06, 2021 | 140.41 | 142.10 | 138.82 | 140.38 | 848,080 | -0.50(-0.36%) |
Apr 05, 2021 | 136.99 | 141.13 | 136.77 | 140.89 | 899,092 | +2.15(+1.55%) |
Apr 01, 2021 | 138.50 | 140.75 | 137.39 | 138.74 | 867,847 | -0.04(-0.03%) |
Mar 31, 2021 | 137.31 | 140.29 | 136.84 | 138.78 | 1,247,716 | +1.95(+1.42%) |
Mar 30, 2021 | 135.51 | 137.12 | 132.74 | 136.84 | 1,405,586 | -0.44(-0.32%) |
Mar 29, 2021 | 135.53 | 138.97 | 135.01 | 137.28 | 1,216,644 | +2.18(+1.61%) |
Mar 26, 2021 | 132.19 | 135.22 | 132.19 | 135.10 | 1,008,730 | +1.53(+1.15%) |
Mar 25, 2021 | 132.65 | 135.45 | 132.08 | 133.57 | 1,184,893 | +0.06(+0.04%) |
Mar 24, 2021 | 135.68 | 136.05 | 133.46 | 133.51 | 987,238 | -3.29(-2.41%) |
Mar 23, 2021 | 136.44 | 138.76 | 136.01 | 136.81 | 840,927 | +0.61(+0.45%) |
Mar 22, 2021 | 133.02 | 136.66 | 132.51 | 136.19 | 1,024,337 | +4.12(+3.12%) |
Mar 19, 2021 | 129.70 | 133.02 | 129.60 | 132.07 | 2,147,925 | +2.05(+1.57%) |
Mar 18, 2021 | 130.66 | 130.81 | 127.20 | 130.02 | 1,589,382 | -1.93(-1.46%) |
Mar 17, 2021 | 134.94 | 134.94 | 131.37 | 131.95 | 1,450,741 | -2.69(-2.00%) |
Mar 16, 2021 | 133.82 | 134.85 | 132.54 | 134.64 | 841,326 | +1.19(+0.89%) |
Mar 15, 2021 | 131.72 | 133.79 | 130.88 | 133.45 | 820,874 | +1.47(+1.12%) |
Mar 12, 2021 | 132.60 | 133.27 | 131.50 | 131.98 | 741,124 | -1.71(-1.28%) |
Mar 11, 2021 | 131.29 | 135.12 | 130.72 | 133.69 | 1,340,530 | +3.76(+2.89%) |
Mar 10, 2021 | 131.72 | 132.92 | 129.80 | 129.93 | 1,165,189 | -0.63(-0.48%) |
Mar 09, 2021 | 131.52 | 133.04 | 130.08 | 130.56 | 1,162,813 | +1.04(+0.81%) |
Mar 08, 2021 | 133.19 | 133.31 | 129.31 | 129.52 | 1,071,942 | -4.05(-3.03%) |
Mar 05, 2021 | 130.26 | 133.75 | 128.37 | 133.57 | 1,102,341 | +4.32(+3.34%) |
Mar 04, 2021 | 130.79 | 134.23 | 129.00 | 129.25 | 1,468,759 | -1.12(-0.86%) |
Mar 03, 2021 | 135.00 | 135.00 | 128.98 | 130.38 | 1,172,245 | -4.43(-3.28%) |
Mar 02, 2021 | 137.27 | 137.54 | 133.28 | 134.81 | 807,518 | -1.90(-1.39%) |
Mar 01, 2021 | 132.88 | 136.91 | 131.92 | 136.71 | 1,248,701 | +5.00(+3.80%) |
Feb 26, 2021 | 135.68 | 137.15 | 130.32 | 131.71 | 3,113,819 | -5.21(-3.80%) |
Feb 25, 2021 | 134.19 | 137.71 | 134.01 | 136.91 | 1,575,451 | +1.83(+1.36%) |
Feb 24, 2021 | 133.79 | 135.85 | 133.16 | 135.08 | 1,045,524 | +0.19(+0.14%) |
Feb 23, 2021 | 133.10 | 136.76 | 132.09 | 134.89 | 1,755,699 | +1.69(+1.27%) |
Feb 22, 2021 | 131.21 | 133.89 | 130.26 | 133.21 | 1,130,441 | +2.11(+1.61%) |
Feb 19, 2021 | 131.05 | 131.47 | 128.77 | 131.10 | 1,103,559 | +0.86(+0.66%) |
Feb 18, 2021 | 131.51 | 131.62 | 129.37 | 130.24 | 889,949 | -1.96(-1.48%) |
Feb 17, 2021 | 133.29 | 134.46 | 130.95 | 132.20 | 1,081,152 | -2.57(-1.91%) |
Feb 16, 2021 | 135.75 | 136.80 | 134.51 | 134.78 | 887,925 | -0.98(-0.72%) |
Feb 12, 2021 | 135.38 | 135.81 | 133.58 | 135.75 | 568,057 | -0.11(-0.08%) |
Feb 11, 2021 | 135.41 | 136.70 | 135.08 | 135.86 | 851,392 | +0.85(+0.63%) |
Feb 10, 2021 | 135.43 | 135.51 | 133.12 | 135.01 | 703,641 | +0.83(+0.62%) |
Feb 09, 2021 | 133.05 | 135.08 | 132.40 | 134.18 | 685,621 | +1.99(+1.51%) |
Feb 08, 2021 | 131.10 | 132.23 | 130.10 | 132.19 | 918,069 | +2.22(+1.71%) |
Feb 05, 2021 | 130.02 | 131.51 | 129.36 | 129.97 | 674,042 | -0.71(-0.54%) |
Feb 04, 2021 | 130.50 | 131.37 | 129.30 | 130.68 | 853,977 | +0.15(+0.11%) |
Feb 03, 2021 | 130.92 | 132.45 | 129.39 | 130.53 | 872,835 | -0.72(-0.55%) |
Feb 02, 2021 | 130.77 | 132.61 | 129.39 | 131.25 | 1,303,388 | +0.60(+0.46%) |