Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 138.88 | 138.88 | 135.12 | 135.39 | 402,830 | -4.50(-3.22%) |
Apr 29, 2021 | 141.37 | 141.84 | 138.26 | 139.88 | 201,934 | +0.08(+0.06%) |
Apr 28, 2021 | 140.66 | 140.93 | 138.62 | 139.81 | 175,086 | -0.32(-0.23%) |
Apr 27, 2021 | 140.50 | 142.11 | 139.61 | 140.13 | 318,521 | -0.75(-0.54%) |
Apr 26, 2021 | 138.86 | 141.47 | 138.23 | 140.88 | 270,873 | +3.21(+2.33%) |
Apr 23, 2021 | 137.06 | 139.01 | 136.27 | 137.67 | 280,389 | +1.63(+1.20%) |
Apr 22, 2021 | 139.18 | 139.18 | 135.50 | 136.04 | 303,900 | -3.33(-2.39%) |
Apr 21, 2021 | 137.33 | 140.52 | 136.18 | 139.38 | 336,710 | +2.19(+1.60%) |
Apr 20, 2021 | 140.33 | 140.74 | 135.16 | 137.18 | 359,598 | -3.17(-2.26%) |
Apr 19, 2021 | 140.83 | 141.88 | 139.98 | 140.35 | 275,368 | -0.48(-0.34%) |
Apr 16, 2021 | 141.13 | 141.89 | 139.99 | 140.84 | 206,822 | +1.18(+0.84%) |
Apr 15, 2021 | 138.72 | 140.50 | 137.57 | 139.66 | 284,378 | +1.50(+1.08%) |
Apr 14, 2021 | 137.15 | 139.53 | 137.15 | 138.16 | 338,101 | +0.79(+0.58%) |
Apr 13, 2021 | 138.51 | 139.06 | 136.44 | 137.37 | 546,048 | -1.93(-1.39%) |
Apr 12, 2021 | 136.63 | 140.01 | 135.32 | 139.30 | 401,827 | +3.28(+2.41%) |
Apr 09, 2021 | 135.05 | 136.39 | 134.19 | 136.01 | 244,677 | +1.16(+0.86%) |
Apr 08, 2021 | 134.34 | 135.21 | 132.68 | 134.86 | 219,079 | +0.53(+0.39%) |
Apr 07, 2021 | 134.86 | 135.57 | 133.25 | 134.33 | 257,332 | -0.65(-0.48%) |
Apr 06, 2021 | 135.03 | 137.10 | 134.09 | 134.97 | 327,669 | -0.21(-0.15%) |
Apr 05, 2021 | 134.10 | 135.91 | 133.35 | 135.18 | 378,291 | +2.60(+1.96%) |
Apr 01, 2021 | 131.53 | 134.11 | 130.40 | 132.58 | 410,890 | +0.85(+0.65%) |
Mar 31, 2021 | 133.34 | 136.81 | 128.31 | 131.73 | 621,831 | +0.29(+0.22%) |
Mar 30, 2021 | 127.59 | 132.38 | 127.41 | 131.44 | 397,398 | +3.50(+2.73%) |
Mar 29, 2021 | 129.97 | 132.32 | 127.20 | 127.94 | 295,034 | -1.21(-0.94%) |
Mar 26, 2021 | 128.04 | 130.76 | 126.57 | 129.15 | 376,913 | +2.83(+2.24%) |
Mar 25, 2021 | 121.33 | 126.85 | 119.72 | 126.32 | 503,285 | +4.35(+3.57%) |
Mar 24, 2021 | 122.84 | 125.88 | 121.95 | 121.97 | 475,757 | +1.13(+0.93%) |
Mar 23, 2021 | 123.74 | 124.53 | 119.96 | 120.84 | 413,879 | -4.35(-3.48%) |
Mar 22, 2021 | 127.70 | 127.83 | 123.68 | 125.19 | 364,622 | -2.49(-1.95%) |
Mar 19, 2021 | 128.41 | 129.33 | 125.64 | 127.68 | 577,002 | -1.05(-0.81%) |
Mar 18, 2021 | 130.47 | 133.45 | 128.23 | 128.73 | 343,083 | -1.91(-1.46%) |
Mar 17, 2021 | 128.92 | 130.91 | 127.23 | 130.64 | 256,713 | +1.39(+1.08%) |
Mar 16, 2021 | 131.89 | 132.55 | 129.21 | 129.25 | 203,149 | -3.22(-2.43%) |
Mar 15, 2021 | 131.21 | 132.62 | 129.25 | 132.47 | 422,155 | +1.60(+1.22%) |
Mar 12, 2021 | 130.29 | 131.91 | 128.38 | 130.88 | 229,474 | +0.02(+0.02%) |
Mar 11, 2021 | 129.54 | 132.16 | 129.13 | 130.86 | 593,797 | +2.73(+2.13%) |
Mar 10, 2021 | 124.98 | 128.53 | 124.10 | 128.12 | 354,465 | +3.86(+3.11%) |
Mar 09, 2021 | 125.88 | 127.35 | 122.63 | 124.26 | 218,982 | -0.70(-0.56%) |
Mar 08, 2021 | 123.73 | 127.31 | 123.73 | 124.97 | 326,738 | +1.37(+1.11%) |
Mar 05, 2021 | 122.84 | 124.06 | 118.07 | 123.60 | 266,002 | +2.73(+2.26%) |
Mar 04, 2021 | 121.82 | 123.94 | 118.06 | 120.86 | 418,707 | -1.45(-1.19%) |
Mar 03, 2021 | 124.82 | 125.90 | 122.30 | 122.31 | 523,764 | -2.14(-1.72%) |
Mar 02, 2021 | 127.01 | 127.01 | 123.80 | 124.45 | 370,642 | -1.63(-1.29%) |
Mar 01, 2021 | 125.11 | 127.67 | 124.72 | 126.08 | 524,486 | +3.19(+2.60%) |
Feb 26, 2021 | 121.34 | 123.72 | 118.65 | 122.88 | 507,415 | +1.78(+1.47%) |
Feb 25, 2021 | 127.04 | 127.33 | 120.60 | 121.10 | 544,514 | -5.33(-4.22%) |
Feb 24, 2021 | 122.34 | 126.58 | 122.34 | 126.43 | 456,389 | +3.74(+3.05%) |
Feb 23, 2021 | 122.27 | 122.87 | 118.96 | 122.69 | 304,449 | +0.41(+0.34%) |
Feb 22, 2021 | 122.42 | 126.54 | 120.47 | 122.27 | 387,653 | -0.69(-0.56%) |
Feb 19, 2021 | 119.87 | 123.47 | 119.23 | 122.96 | 499,354 | +4.06(+3.41%) |
Feb 18, 2021 | 118.72 | 119.32 | 117.34 | 118.90 | 427,451 | -0.87(-0.73%) |
Feb 17, 2021 | 117.22 | 120.27 | 116.73 | 119.77 | 277,654 | +0.96(+0.81%) |
Feb 16, 2021 | 120.49 | 121.85 | 117.46 | 118.81 | 349,149 | -1.61(-1.34%) |
Feb 12, 2021 | 115.23 | 120.72 | 114.92 | 120.42 | 250,901 | +3.98(+3.42%) |
Feb 11, 2021 | 116.15 | 116.95 | 114.59 | 116.44 | 338,729 | +0.97(+0.84%) |
Feb 10, 2021 | 115.62 | 116.68 | 114.94 | 115.47 | 244,971 | +0.23(+0.20%) |
Feb 09, 2021 | 115.98 | 117.55 | 115.04 | 115.24 | 223,286 | -1.22(-1.05%) |
Feb 08, 2021 | 115.66 | 117.01 | 114.87 | 116.46 | 339,326 | +1.46(+1.27%) |
Feb 05, 2021 | 116.30 | 116.47 | 114.42 | 115.00 | 187,436 | +0.11(+0.09%) |
Feb 04, 2021 | 113.48 | 115.72 | 113.35 | 114.89 | 379,509 | +1.07(+0.94%) |
Feb 03, 2021 | 113.70 | 115.09 | 112.71 | 113.83 | 194,579 | +0.35(+0.31%) |
Feb 02, 2021 | 115.80 | 116.06 | 113.17 | 113.47 | 321,888 | -0.44(-0.39%) |