Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 144.22 | 144.98 | 142.71 | 143.21 | 969,742 | -2.06(-1.41%) |
Apr 29, 2021 | 143.04 | 145.64 | 142.66 | 145.27 | 636,799 | +3.10(+2.18%) |
Apr 28, 2021 | 142.46 | 143.75 | 141.72 | 142.17 | 1,193,797 | +0.15(+0.11%) |
Apr 27, 2021 | 140.54 | 142.17 | 139.45 | 142.01 | 783,276 | +1.49(+1.06%) |
Apr 26, 2021 | 142.73 | 143.25 | 140.31 | 140.53 | 739,593 | -1.68(-1.18%) |
Apr 23, 2021 | 141.45 | 142.77 | 141.13 | 142.21 | 600,138 | +0.57(+0.40%) |
Apr 22, 2021 | 143.35 | 143.42 | 141.16 | 141.64 | 835,532 | -1.23(-0.86%) |
Apr 21, 2021 | 139.41 | 142.89 | 139.35 | 142.87 | 1,149,410 | +3.81(+2.74%) |
Apr 20, 2021 | 138.94 | 141.02 | 138.02 | 139.06 | 1,401,412 | +4.25(+3.15%) |
Apr 19, 2021 | 134.94 | 135.18 | 133.31 | 134.81 | 834,725 | -0.13(-0.10%) |
Apr 16, 2021 | 135.19 | 135.56 | 133.91 | 134.94 | 768,272 | +1.14(+0.85%) |
Apr 15, 2021 | 132.92 | 133.86 | 132.14 | 133.80 | 588,629 | +1.04(+0.78%) |
Apr 14, 2021 | 132.64 | 133.89 | 132.40 | 132.76 | 729,512 | -0.35(-0.26%) |
Apr 13, 2021 | 134.07 | 134.23 | 132.78 | 133.11 | 582,705 | -1.76(-1.30%) |
Apr 12, 2021 | 134.34 | 135.12 | 133.84 | 134.86 | 622,262 | +0.51(+0.38%) |
Apr 09, 2021 | 133.83 | 134.49 | 132.87 | 134.35 | 365,229 | +1.38(+1.04%) |
Apr 08, 2021 | 132.97 | 133.63 | 132.32 | 132.97 | 492,749 | -0.54(-0.40%) |
Apr 07, 2021 | 133.67 | 134.19 | 132.84 | 133.51 | 453,220 | -0.43(-0.32%) |
Apr 06, 2021 | 134.43 | 135.47 | 133.67 | 133.94 | 589,633 | -0.62(-0.46%) |
Apr 05, 2021 | 133.64 | 135.07 | 132.83 | 134.56 | 649,860 | +2.15(+1.62%) |
Apr 01, 2021 | 132.24 | 132.51 | 130.25 | 132.41 | 519,196 | +0.77(+0.58%) |
Mar 31, 2021 | 132.62 | 133.34 | 131.10 | 131.64 | 629,607 | -1.20(-0.90%) |
Mar 30, 2021 | 132.95 | 133.52 | 132.23 | 132.84 | 696,133 | +0.14(+0.11%) |
Mar 29, 2021 | 133.75 | 134.56 | 132.20 | 132.69 | 749,438 | -1.60(-1.19%) |
Mar 26, 2021 | 133.03 | 134.49 | 132.05 | 134.30 | 547,427 | +2.11(+1.60%) |
Mar 25, 2021 | 130.22 | 132.72 | 128.71 | 132.18 | 714,936 | +1.95(+1.50%) |
Mar 24, 2021 | 129.20 | 131.58 | 129.11 | 130.24 | 666,390 | +1.97(+1.53%) |
Mar 23, 2021 | 129.91 | 131.06 | 127.68 | 128.27 | 977,508 | -2.71(-2.07%) |
Mar 22, 2021 | 130.14 | 131.30 | 129.34 | 130.97 | 715,843 | +0.85(+0.66%) |
Mar 19, 2021 | 131.32 | 131.81 | 129.12 | 130.12 | 1,631,759 | -1.58(-1.20%) |
Mar 18, 2021 | 131.44 | 132.66 | 130.99 | 131.70 | 731,030 | +0.27(+0.20%) |
Mar 17, 2021 | 130.99 | 131.94 | 129.69 | 131.44 | 729,487 | +1.31(+1.00%) |
Mar 16, 2021 | 129.81 | 130.28 | 127.15 | 130.13 | 934,478 | -0.19(-0.15%) |
Mar 15, 2021 | 129.83 | 130.44 | 128.05 | 130.32 | 768,565 | -0.07(-0.05%) |
Mar 12, 2021 | 129.38 | 130.60 | 129.13 | 130.39 | 960,783 | +1.89(+1.47%) |
Mar 11, 2021 | 127.63 | 129.48 | 127.19 | 128.50 | 759,493 | +0.76(+0.59%) |
Mar 10, 2021 | 125.28 | 129.28 | 124.96 | 127.74 | 696,815 | +2.06(+1.64%) |
Mar 09, 2021 | 127.14 | 127.14 | 125.54 | 125.68 | 931,922 | -0.83(-0.65%) |
Mar 08, 2021 | 125.49 | 127.97 | 125.19 | 126.50 | 806,895 | +1.65(+1.32%) |
Mar 05, 2021 | 121.64 | 125.41 | 120.96 | 124.85 | 841,506 | +4.51(+3.75%) |
Mar 04, 2021 | 121.93 | 122.43 | 118.63 | 120.34 | 748,685 | -1.56(-1.28%) |
Mar 03, 2021 | 122.15 | 123.91 | 121.79 | 121.90 | 715,353 | -0.15(-0.13%) |
Mar 02, 2021 | 122.24 | 123.01 | 121.37 | 122.06 | 907,748 | -0.21(-0.17%) |
Mar 01, 2021 | 119.43 | 124.27 | 119.43 | 122.27 | 1,225,638 | +3.95(+3.33%) |
Feb 26, 2021 | 119.53 | 119.82 | 117.69 | 118.32 | 1,129,960 | -0.98(-0.82%) |
Feb 25, 2021 | 120.40 | 120.70 | 118.90 | 119.30 | 1,144,897 | -0.70(-0.58%) |
Feb 24, 2021 | 116.40 | 120.25 | 115.83 | 120.00 | 756,419 | +3.37(+2.89%) |
Feb 23, 2021 | 117.29 | 118.20 | 115.03 | 116.63 | 841,121 | -0.15(-0.13%) |
Feb 22, 2021 | 116.10 | 116.98 | 115.56 | 116.78 | 1,197,309 | -0.11(-0.09%) |
Feb 19, 2021 | 116.03 | 117.52 | 115.94 | 116.89 | 707,309 | +1.25(+1.08%) |
Feb 18, 2021 | 115.11 | 116.07 | 113.73 | 115.64 | 462,353 | +0.30(+0.26%) |
Feb 17, 2021 | 115.87 | 116.64 | 114.42 | 115.34 | 643,464 | -0.98(-0.84%) |
Feb 16, 2021 | 118.04 | 118.31 | 116.30 | 116.32 | 652,600 | -1.03(-0.88%) |
Feb 12, 2021 | 116.59 | 117.49 | 116.05 | 117.35 | 302,460 | +0.60(+0.52%) |
Feb 11, 2021 | 117.76 | 117.90 | 114.70 | 116.75 | 593,243 | -0.65(-0.55%) |
Feb 10, 2021 | 115.58 | 117.72 | 115.07 | 117.40 | 715,330 | +2.32(+2.02%) |
Feb 09, 2021 | 115.59 | 115.66 | 114.33 | 115.07 | 377,132 | -0.52(-0.45%) |
Feb 08, 2021 | 116.28 | 117.10 | 114.94 | 115.59 | 757,837 | -0.16(-0.14%) |
Feb 05, 2021 | 115.45 | 117.02 | 115.28 | 115.75 | 582,539 | +1.18(+1.03%) |
Feb 04, 2021 | 115.72 | 116.14 | 114.05 | 114.58 | 650,951 | -0.96(-0.83%) |
Feb 03, 2021 | 113.55 | 115.86 | 113.08 | 115.53 | 773,497 | +1.42(+1.25%) |
Feb 02, 2021 | 113.45 | 115.56 | 112.71 | 114.11 | 669,540 | +1.68(+1.50%) |