Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 132.65 | 133.50 | 131.88 | 133.24 | 768,100 | +0.05(+0.04%) |
Apr 29, 2021 | 134.98 | 136.00 | 131.87 | 133.19 | 562,811 | -0.90(-0.67%) |
Apr 28, 2021 | 132.81 | 134.80 | 132.22 | 134.09 | 586,625 | +1.04(+0.78%) |
Apr 27, 2021 | 131.43 | 134.19 | 131.23 | 133.05 | 638,365 | +1.62(+1.23%) |
Apr 26, 2021 | 131.99 | 132.33 | 130.31 | 131.43 | 1,112,706 | +0.35(+0.27%) |
Apr 23, 2021 | 129.69 | 131.60 | 128.36 | 131.08 | 582,900 | +2.03(+1.57%) |
Apr 22, 2021 | 129.79 | 130.83 | 128.30 | 129.05 | 683,515 | +0.12(+0.09%) |
Apr 21, 2021 | 127.53 | 129.53 | 126.86 | 128.93 | 532,464 | +1.13(+0.88%) |
Apr 20, 2021 | 130.50 | 130.89 | 126.40 | 127.80 | 680,756 | -2.30(-1.77%) |
Apr 19, 2021 | 130.00 | 130.38 | 128.82 | 130.10 | 708,668 | +0.13(+0.10%) |
Apr 16, 2021 | 130.31 | 130.60 | 129.19 | 129.97 | 660,900 | +0.78(+0.60%) |
Apr 15, 2021 | 129.03 | 129.79 | 127.79 | 129.19 | 722,689 | -0.43(-0.33%) |
Apr 14, 2021 | 130.68 | 131.89 | 129.44 | 129.62 | 766,556 | -0.53(-0.41%) |
Apr 13, 2021 | 131.50 | 131.50 | 128.84 | 130.15 | 1,228,301 | -1.95(-1.48%) |
Apr 12, 2021 | 131.25 | 132.35 | 130.48 | 132.10 | 1,164,067 | +0.47(+0.36%) |
Apr 09, 2021 | 128.90 | 132.12 | 128.15 | 131.63 | 1,095,800 | +3.48(+2.72%) |
Apr 08, 2021 | 126.08 | 128.24 | 124.69 | 128.15 | 1,015,705 | +2.05(+1.63%) |
Apr 07, 2021 | 126.04 | 127.44 | 124.84 | 126.10 | 865,129 | -0.23(-0.18%) |
Apr 06, 2021 | 127.28 | 127.83 | 124.68 | 126.33 | 1,516,168 | -1.73(-1.35%) |
Apr 05, 2021 | 125.57 | 128.52 | 122.86 | 128.06 | 2,047,155 | +4.75(+3.85%) |
Apr 01, 2021 | 126.45 | 129.25 | 122.56 | 123.31 | 4,638,000 | -9.35(-7.05%) |
Mar 31, 2021 | 133.41 | 135.42 | 132.50 | 132.66 | 1,677,428 | -3.17(-2.33%) |
Mar 30, 2021 | 135.23 | 136.54 | 134.42 | 135.83 | 1,407,987 | +1.26(+0.94%) |
Mar 29, 2021 | 135.33 | 136.45 | 133.09 | 134.57 | 1,017,888 | +0.76(+0.57%) |
Mar 26, 2021 | 132.30 | 133.94 | 130.98 | 133.81 | 659,400 | +3.21(+2.46%) |
Mar 25, 2021 | 127.39 | 131.44 | 126.37 | 130.60 | 1,157,910 | +2.25(+1.75%) |
Mar 24, 2021 | 131.02 | 132.70 | 128.16 | 128.35 | 1,015,341 | -2.67(-2.04%) |
Mar 23, 2021 | 131.56 | 132.38 | 130.56 | 131.02 | 685,899 | -1.28(-0.97%) |
Mar 22, 2021 | 133.49 | 133.99 | 130.41 | 132.30 | 818,409 | -0.94(-0.71%) |
Mar 19, 2021 | 134.41 | 134.41 | 131.24 | 133.24 | 1,811,000 | -1.32(-0.98%) |
Mar 18, 2021 | 131.89 | 136.43 | 130.91 | 134.56 | 1,111,358 | +2.51(+1.90%) |
Mar 17, 2021 | 131.50 | 132.35 | 130.19 | 132.05 | 823,216 | +0.93(+0.71%) |
Mar 16, 2021 | 133.85 | 133.85 | 130.31 | 131.12 | 1,065,911 | -3.23(-2.40%) |
Mar 15, 2021 | 133.47 | 134.54 | 132.55 | 134.35 | 1,025,084 | +0.59(+0.44%) |
Mar 12, 2021 | 133.22 | 135.07 | 132.24 | 133.76 | 735,100 | +0.79(+0.59%) |
Mar 11, 2021 | 134.04 | 136.34 | 132.77 | 132.97 | 1,135,990 | -0.58(-0.43%) |
Mar 10, 2021 | 130.23 | 135.12 | 129.64 | 133.55 | 1,067,879 | +4.88(+3.79%) |
Mar 09, 2021 | 129.84 | 132.54 | 128.53 | 128.67 | 1,722,381 | -0.50(-0.39%) |
Mar 08, 2021 | 123.66 | 129.96 | 123.38 | 129.17 | 1,824,229 | +5.97(+4.85%) |
Mar 05, 2021 | 122.14 | 123.63 | 118.62 | 123.20 | 1,622,300 | +2.90(+2.41%) |
Mar 04, 2021 | 121.09 | 122.49 | 117.30 | 120.30 | 842,088 | -1.50(-1.23%) |
Mar 03, 2021 | 120.09 | 123.09 | 119.54 | 121.80 | 975,159 | +0.82(+0.68%) |
Mar 02, 2021 | 121.59 | 121.91 | 119.62 | 120.98 | 1,039,346 | -0.41(-0.34%) |
Mar 01, 2021 | 120.81 | 122.61 | 120.50 | 121.39 | 1,578,499 | +1.88(+1.57%) |
Feb 26, 2021 | 119.29 | 122.02 | 118.48 | 119.51 | 1,397,800 | +0.59(+0.50%) |
Feb 25, 2021 | 121.85 | 124.18 | 118.26 | 118.92 | 982,517 | -2.92(-2.40%) |
Feb 24, 2021 | 119.26 | 121.99 | 119.00 | 121.84 | 774,782 | +2.58(+2.16%) |
Feb 23, 2021 | 118.81 | 119.54 | 115.57 | 119.26 | 760,625 | -0.12(-0.10%) |
Feb 22, 2021 | 120.78 | 121.58 | 119.32 | 119.38 | 751,271 | -1.94(-1.60%) |
Feb 19, 2021 | 120.80 | 122.77 | 120.69 | 121.32 | 923,100 | +1.08(+0.90%) |
Feb 18, 2021 | 121.71 | 122.47 | 119.37 | 120.24 | 982,761 | -2.27(-1.85%) |
Feb 17, 2021 | 121.75 | 123.16 | 119.53 | 122.51 | 927,287 | +0.15(+0.12%) |
Feb 16, 2021 | 125.87 | 127.03 | 122.27 | 122.36 | 1,181,576 | -2.74(-2.19%) |
Feb 12, 2021 | 125.53 | 126.64 | 124.76 | 125.10 | 659,800 | -1.74(-1.37%) |
Feb 11, 2021 | 125.55 | 127.80 | 125.05 | 126.84 | 477,506 | +1.42(+1.13%) |
Feb 10, 2021 | 125.54 | 127.13 | 125.15 | 125.42 | 905,986 | +0.00(+0.00%) |
Feb 09, 2021 | 126.44 | 126.44 | 125.03 | 125.42 | 678,731 | -1.43(-1.13%) |
Feb 08, 2021 | 126.53 | 128.55 | 126.53 | 126.85 | 724,017 | +0.68(+0.54%) |
Feb 05, 2021 | 126.91 | 127.49 | 125.55 | 126.17 | 1,103,200 | +0.51(+0.41%) |
Feb 04, 2021 | 123.76 | 126.00 | 123.47 | 125.66 | 869,272 | +2.35(+1.91%) |
Feb 03, 2021 | 122.82 | 124.09 | 121.29 | 123.31 | 880,806 | +0.27(+0.22%) |
Feb 02, 2021 | 118.16 | 123.56 | 117.56 | 123.04 | 1,360,158 | +6.13(+5.24%) |