Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 131.21 | 131.27 | 131.06 | 131.27 | 3,000 | -1.64(-1.24%) |
Apr 29, 2021 | 132.91 | 134.94 | 132.91 | 132.91 | 2,454 | -0.67(-0.50%) |
Apr 28, 2021 | 132.12 | 133.58 | 130.40 | 133.58 | 5,703 | +2.34(+1.78%) |
Apr 27, 2021 | 131.29 | 132.18 | 131.06 | 131.25 | 7,314 | -1.70(-1.28%) |
Apr 26, 2021 | 132.28 | 132.95 | 131.49 | 132.95 | 3,229 | +1.75(+1.33%) |
Apr 23, 2021 | 131.04 | 133.46 | 131.04 | 131.20 | 4,200 | -1.55(-1.17%) |
Apr 22, 2021 | 133.69 | 133.69 | 130.32 | 132.75 | 5,505 | -1.99(-1.48%) |
Apr 21, 2021 | 133.11 | 134.79 | 133.00 | 134.74 | 5,950 | -0.15(-0.11%) |
Apr 20, 2021 | 134.51 | 134.94 | 133.13 | 134.89 | 3,219 | -0.70(-0.52%) |
Apr 19, 2021 | 135.38 | 135.59 | 132.77 | 135.59 | 6,569 | +3.09(+2.33%) |
Apr 16, 2021 | 131.44 | 133.75 | 131.16 | 132.50 | 10,000 | -2.13(-1.59%) |
Apr 15, 2021 | 132.44 | 134.64 | 132.44 | 134.64 | 7,729 | +1.02(+0.76%) |
Apr 14, 2021 | 132.00 | 134.48 | 132.00 | 133.62 | 5,932 | +1.35(+1.02%) |
Apr 13, 2021 | 132.15 | 132.27 | 131.56 | 132.27 | 4,975 | -0.19(-0.14%) |
Apr 12, 2021 | 130.89 | 134.10 | 130.89 | 132.46 | 11,792 | -1.80(-1.34%) |
Apr 09, 2021 | 134.43 | 134.43 | 133.59 | 134.26 | 4,700 | -0.09(-0.07%) |
Apr 08, 2021 | 133.26 | 134.35 | 133.23 | 134.35 | 3,436 | +3.25(+2.48%) |
Apr 07, 2021 | 131.00 | 131.35 | 130.48 | 131.10 | 4,645 | +1.68(+1.30%) |
Apr 06, 2021 | 129.25 | 130.23 | 129.08 | 129.42 | 5,237 | +1.02(+0.79%) |
Apr 05, 2021 | 130.29 | 132.67 | 122.88 | 128.40 | 4,299 | +1.47(+1.16%) |
Apr 01, 2021 | 126.25 | 127.98 | 126.25 | 126.93 | 4,500 | +0.62(+0.49%) |
Mar 31, 2021 | 125.75 | 126.45 | 125.05 | 126.31 | 3,714 | -1.92(-1.50%) |
Mar 30, 2021 | 128.12 | 128.23 | 126.85 | 128.23 | 3,944 | -2.55(-1.95%) |
Mar 29, 2021 | 129.62 | 131.41 | 129.62 | 130.78 | 3,363 | +2.40(+1.87%) |
Mar 26, 2021 | 126.45 | 128.64 | 126.02 | 128.38 | 6,900 | +2.53(+2.01%) |
Mar 25, 2021 | 125.25 | 127.07 | 125.00 | 125.85 | 4,811 | -0.54(-0.43%) |
Mar 24, 2021 | 125.63 | 126.39 | 125.00 | 126.39 | 52,002 | -0.83(-0.65%) |
Mar 23, 2021 | 126.66 | 128.12 | 126.66 | 127.22 | 12,296 | +1.17(+0.93%) |
Mar 22, 2021 | 123.94 | 126.05 | 123.94 | 126.05 | 3,722 | +0.95(+0.76%) |
Mar 19, 2021 | 123.41 | 125.10 | 122.62 | 125.10 | 12,900 | +1.66(+1.34%) |
Mar 18, 2021 | 122.47 | 124.21 | 121.15 | 123.44 | 3,588 | +1.02(+0.83%) |
Mar 17, 2021 | 121.62 | 122.42 | 121.23 | 122.42 | 4,363 | +1.02(+0.84%) |
Mar 16, 2021 | 121.03 | 121.77 | 120.43 | 121.40 | 12,536 | -0.97(-0.79%) |
Mar 15, 2021 | 124.58 | 124.58 | 120.85 | 122.37 | 11,045 | -1.63(-1.31%) |
Mar 12, 2021 | 122.29 | 124.00 | 121.48 | 124.00 | 32,000 | -2.04(-1.62%) |
Mar 11, 2021 | 126.85 | 126.85 | 125.66 | 126.04 | 6,843 | -0.84(-0.66%) |
Mar 10, 2021 | 128.53 | 128.53 | 125.31 | 126.88 | 4,617 | -1.12(-0.88%) |
Mar 09, 2021 | 128.50 | 128.92 | 126.24 | 128.00 | 6,313 | +0.75(+0.59%) |
Mar 08, 2021 | 127.45 | 128.20 | 125.18 | 127.25 | 8,039 | -1.32(-1.03%) |
Mar 05, 2021 | 126.23 | 128.57 | 125.58 | 128.57 | 4,700 | +1.26(+0.99%) |
Mar 04, 2021 | 127.30 | 131.11 | 127.30 | 127.31 | 6,242 | -2.14(-1.65%) |
Mar 03, 2021 | 129.69 | 130.89 | 128.55 | 129.45 | 5,553 | -0.17(-0.13%) |
Mar 02, 2021 | 130.72 | 131.09 | 127.51 | 129.62 | 81,348 | +6.25(+5.07%) |
Mar 01, 2021 | 124.58 | 126.47 | 123.00 | 123.37 | 18,379 | -0.31(-0.25%) |
Feb 26, 2021 | 124.09 | 124.09 | 121.60 | 123.68 | 16,800 | -1.82(-1.45%) |
Feb 25, 2021 | 127.71 | 127.71 | 124.19 | 125.50 | 5,021 | -2.65(-2.07%) |
Feb 24, 2021 | 126.76 | 128.15 | 125.85 | 128.15 | 5,492 | +0.73(+0.57%) |
Feb 23, 2021 | 126.43 | 128.21 | 124.71 | 127.42 | 5,678 | +2.25(+1.80%) |
Feb 22, 2021 | 124.32 | 127.90 | 124.32 | 125.17 | 7,359 | -2.19(-1.72%) |
Feb 19, 2021 | 128.11 | 128.68 | 125.56 | 127.36 | 4,400 | +1.34(+1.06%) |
Feb 18, 2021 | 126.70 | 128.97 | 126.02 | 126.02 | 4,462 | -2.23(-1.74%) |
Feb 17, 2021 | 128.51 | 128.51 | 126.11 | 128.25 | 5,874 | -0.85(-0.66%) |
Feb 16, 2021 | 130.85 | 132.58 | 125.18 | 129.10 | 35,874 | -2.48(-1.88%) |
Feb 12, 2021 | 130.94 | 133.60 | 128.98 | 131.58 | 5,100 | -1.41(-1.06%) |
Feb 11, 2021 | 132.68 | 132.99 | 130.48 | 132.99 | 5,670 | -5.17(-3.74%) |
Feb 10, 2021 | 137.17 | 139.32 | 137.17 | 138.16 | 110,340 | -0.97(-0.70%) |
Feb 09, 2021 | 140.62 | 140.62 | 137.50 | 139.13 | 9,278 | +0.73(+0.53%) |
Feb 08, 2021 | 139.21 | 139.21 | 137.38 | 138.40 | 3,696 | +0.06(+0.04%) |
Feb 05, 2021 | 139.83 | 139.83 | 138.02 | 138.34 | 5,000 | -0.86(-0.62%) |
Feb 04, 2021 | 137.27 | 139.40 | 137.27 | 139.20 | 6,160 | -0.80(-0.57%) |
Feb 03, 2021 | 138.67 | 141.36 | 138.34 | 140.00 | 6,295 | +2.47(+1.80%) |
Feb 02, 2021 | 136.96 | 139.86 | 136.96 | 137.53 | 6,993 | +0.19(+0.14%) |