Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 124.08 | 126.87 | 123.31 | 125.31 | 387,752 | +0.58(+0.47%) |
Apr 29, 2021 | 135.03 | 136.24 | 124.49 | 124.73 | 308,706 | -7.08(-5.37%) |
Apr 28, 2021 | 129.32 | 131.81 | 125.62 | 131.81 | 444,982 | +2.11(+1.63%) |
Apr 27, 2021 | 129.39 | 132.02 | 127.84 | 129.70 | 345,851 | +0.16(+0.12%) |
Apr 26, 2021 | 133.77 | 133.77 | 129.52 | 129.54 | 205,342 | -1.96(-1.49%) |
Apr 23, 2021 | 129.87 | 132.93 | 129.87 | 131.50 | 272,455 | +1.94(+1.50%) |
Apr 22, 2021 | 129.05 | 132.39 | 128.03 | 129.56 | 519,772 | +1.48(+1.16%) |
Apr 21, 2021 | 127.74 | 129.92 | 127.00 | 128.08 | 280,212 | +0.01(+0.01%) |
Apr 20, 2021 | 128.65 | 130.13 | 126.46 | 128.07 | 299,011 | -1.38(-1.07%) |
Apr 19, 2021 | 132.50 | 133.53 | 128.22 | 129.45 | 383,395 | -3.59(-2.70%) |
Apr 16, 2021 | 135.07 | 135.86 | 132.83 | 133.04 | 360,455 | -0.63(-0.47%) |
Apr 15, 2021 | 132.66 | 133.98 | 131.53 | 133.67 | 207,323 | +1.96(+1.49%) |
Apr 14, 2021 | 133.49 | 134.61 | 130.87 | 131.71 | 422,465 | -1.03(-0.78%) |
Apr 13, 2021 | 140.38 | 141.37 | 132.60 | 132.74 | 265,414 | -8.38(-5.93%) |
Apr 12, 2021 | 140.60 | 142.14 | 140.38 | 141.12 | 184,549 | +1.12(+0.80%) |
Apr 09, 2021 | 137.78 | 140.54 | 137.64 | 140.00 | 134,954 | +1.55(+1.12%) |
Apr 08, 2021 | 137.46 | 138.44 | 135.62 | 138.44 | 215,593 | +2.65(+1.95%) |
Apr 07, 2021 | 136.63 | 136.80 | 135.04 | 135.79 | 130,174 | -1.46(-1.07%) |
Apr 06, 2021 | 138.35 | 141.06 | 136.48 | 137.26 | 194,118 | -0.18(-0.13%) |
Apr 05, 2021 | 136.35 | 137.55 | 135.18 | 137.43 | 246,786 | +2.98(+2.22%) |
Apr 01, 2021 | 135.00 | 135.31 | 133.25 | 134.45 | 194,334 | +1.20(+0.90%) |
Mar 31, 2021 | 131.80 | 134.43 | 131.10 | 133.25 | 308,573 | +2.05(+1.56%) |
Mar 30, 2021 | 129.18 | 131.57 | 128.35 | 131.20 | 179,269 | +2.82(+2.20%) |
Mar 29, 2021 | 130.70 | 131.95 | 128.24 | 128.38 | 228,207 | -2.61(-1.99%) |
Mar 26, 2021 | 128.18 | 130.99 | 127.30 | 130.99 | 181,399 | +3.84(+3.02%) |
Mar 25, 2021 | 123.91 | 127.81 | 122.21 | 127.16 | 223,342 | +2.42(+1.94%) |
Mar 24, 2021 | 126.24 | 129.05 | 124.74 | 124.74 | 220,366 | -0.93(-0.74%) |
Mar 23, 2021 | 126.55 | 129.42 | 124.73 | 125.67 | 218,541 | -2.13(-1.67%) |
Mar 22, 2021 | 128.09 | 128.79 | 126.37 | 127.80 | 230,679 | +1.26(+0.99%) |
Mar 19, 2021 | 131.00 | 131.00 | 126.53 | 126.55 | 847,717 | -5.43(-4.11%) |
Mar 18, 2021 | 131.24 | 134.80 | 131.10 | 131.97 | 256,095 | -0.02(-0.02%) |
Mar 17, 2021 | 130.15 | 132.37 | 128.81 | 132.00 | 233,893 | +1.61(+1.23%) |
Mar 16, 2021 | 133.77 | 133.77 | 129.60 | 130.38 | 204,824 | -2.19(-1.65%) |
Mar 15, 2021 | 130.99 | 132.66 | 129.85 | 132.57 | 258,851 | +1.66(+1.27%) |
Mar 12, 2021 | 133.39 | 133.39 | 130.07 | 130.91 | 241,186 | -1.53(-1.16%) |
Mar 11, 2021 | 132.53 | 133.35 | 130.56 | 132.45 | 337,142 | +1.76(+1.34%) |
Mar 10, 2021 | 128.86 | 132.06 | 128.17 | 130.69 | 222,145 | +3.10(+2.43%) |
Mar 09, 2021 | 126.65 | 129.03 | 122.62 | 127.59 | 326,658 | +3.81(+3.08%) |
Mar 08, 2021 | 127.22 | 130.15 | 123.70 | 123.78 | 563,040 | -3.26(-2.57%) |
Mar 05, 2021 | 124.30 | 127.41 | 122.50 | 127.04 | 421,058 | +3.94(+3.20%) |
Mar 04, 2021 | 128.61 | 128.99 | 122.48 | 123.10 | 382,750 | -5.74(-4.46%) |
Mar 03, 2021 | 131.88 | 131.88 | 128.51 | 128.84 | 380,219 | -1.96(-1.50%) |
Mar 02, 2021 | 138.28 | 138.28 | 130.48 | 130.81 | 436,786 | -6.79(-4.94%) |
Mar 01, 2021 | 139.14 | 141.40 | 136.65 | 137.60 | 346,486 | +1.75(+1.29%) |
Feb 26, 2021 | 137.35 | 138.82 | 135.75 | 135.85 | 325,927 | -1.65(-1.20%) |
Feb 25, 2021 | 136.51 | 139.09 | 135.83 | 137.50 | 405,994 | +1.14(+0.84%) |
Feb 24, 2021 | 135.47 | 136.98 | 133.28 | 136.36 | 253,327 | +1.09(+0.81%) |
Feb 23, 2021 | 137.28 | 139.59 | 134.35 | 135.27 | 430,910 | -3.00(-2.17%) |
Feb 22, 2021 | 139.28 | 142.06 | 137.64 | 138.28 | 312,385 | -2.31(-1.64%) |
Feb 19, 2021 | 134.19 | 141.40 | 133.94 | 140.59 | 670,189 | +6.88(+5.15%) |
Feb 18, 2021 | 131.71 | 134.97 | 130.01 | 133.70 | 331,471 | +1.10(+0.83%) |
Feb 17, 2021 | 131.88 | 133.62 | 131.77 | 132.60 | 232,036 | -1.58(-1.18%) |
Feb 16, 2021 | 132.89 | 134.46 | 131.30 | 134.18 | 326,554 | +2.64(+2.01%) |
Feb 12, 2021 | 132.01 | 132.58 | 129.97 | 131.54 | 301,788 | -0.90(-0.68%) |
Feb 11, 2021 | 132.54 | 133.89 | 130.34 | 132.45 | 221,306 | +0.63(+0.48%) |
Feb 10, 2021 | 135.00 | 135.68 | 131.09 | 131.82 | 187,897 | -2.02(-1.51%) |
Feb 09, 2021 | 133.26 | 135.41 | 132.21 | 133.84 | 235,277 | +0.16(+0.12%) |
Feb 08, 2021 | 130.83 | 134.21 | 130.42 | 133.68 | 367,329 | +2.37(+1.81%) |
Feb 05, 2021 | 131.49 | 135.66 | 130.28 | 131.31 | 529,580 | +1.67(+1.29%) |
Feb 04, 2021 | 124.98 | 129.74 | 124.66 | 129.64 | 377,339 | +4.68(+3.74%) |
Feb 03, 2021 | 131.13 | 131.13 | 124.17 | 124.97 | 303,667 | -0.37(-0.30%) |
Feb 02, 2021 | 123.26 | 125.68 | 122.64 | 125.34 | 355,774 | +3.73(+3.06%) |