Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 160.38 | 165.20 | 160.22 | 163.46 | 227,600 | +0.93(+0.57%) |
Apr 29, 2021 | 169.00 | 169.00 | 160.55 | 162.53 | 207,697 | -4.04(-2.43%) |
Apr 28, 2021 | 157.53 | 167.06 | 151.69 | 166.57 | 311,912 | +7.53(+4.73%) |
Apr 27, 2021 | 162.49 | 164.29 | 157.94 | 159.04 | 270,742 | -3.59(-2.21%) |
Apr 26, 2021 | 161.09 | 163.06 | 156.09 | 162.63 | 311,662 | +3.25(+2.04%) |
Apr 23, 2021 | 158.31 | 162.58 | 157.01 | 159.38 | 265,500 | +1.07(+0.68%) |
Apr 22, 2021 | 153.87 | 161.25 | 152.46 | 158.31 | 452,698 | +4.83(+3.15%) |
Apr 21, 2021 | 140.09 | 154.23 | 137.55 | 153.48 | 454,473 | +13.90(+9.96%) |
Apr 20, 2021 | 140.60 | 142.90 | 135.00 | 139.58 | 285,465 | -0.81(-0.58%) |
Apr 19, 2021 | 135.65 | 140.39 | 133.56 | 140.39 | 381,683 | +2.12(+1.53%) |
Apr 16, 2021 | 140.00 | 141.41 | 136.01 | 138.27 | 463,000 | -1.73(-1.24%) |
Apr 15, 2021 | 139.67 | 142.11 | 137.23 | 140.00 | 262,429 | +2.03(+1.47%) |
Apr 14, 2021 | 141.22 | 146.07 | 137.27 | 137.97 | 572,105 | -3.43(-2.43%) |
Apr 13, 2021 | 131.62 | 142.32 | 130.79 | 141.40 | 755,509 | +9.86(+7.50%) |
Apr 12, 2021 | 135.98 | 136.91 | 130.05 | 131.54 | 484,193 | -5.47(-3.99%) |
Apr 09, 2021 | 139.68 | 139.80 | 136.52 | 137.01 | 368,600 | -0.98(-0.71%) |
Apr 08, 2021 | 133.90 | 138.70 | 131.63 | 137.99 | 345,152 | +6.01(+4.55%) |
Apr 07, 2021 | 132.07 | 134.53 | 130.39 | 131.98 | 265,655 | -0.39(-0.29%) |
Apr 06, 2021 | 132.82 | 136.70 | 130.06 | 132.37 | 635,347 | -0.81(-0.61%) |
Apr 05, 2021 | 132.75 | 134.57 | 130.64 | 133.18 | 312,976 | +1.73(+1.32%) |
Apr 01, 2021 | 132.04 | 134.13 | 128.02 | 131.45 | 503,100 | +1.19(+0.91%) |
Mar 31, 2021 | 124.19 | 131.65 | 124.19 | 130.26 | 1,012,415 | +7.37(+6.00%) |
Mar 30, 2021 | 115.00 | 124.99 | 113.53 | 122.89 | 2,061,867 | +19.91(+19.33%) |
Mar 29, 2021 | 103.41 | 104.99 | 98.89 | 102.98 | 262,305 | -1.47(-1.41%) |
Mar 26, 2021 | 112.99 | 113.39 | 102.15 | 104.45 | 421,400 | -7.16(-6.42%) |
Mar 25, 2021 | 107.50 | 112.71 | 105.00 | 111.61 | 319,683 | +2.63(+2.41%) |
Mar 24, 2021 | 117.76 | 117.87 | 107.55 | 108.98 | 464,284 | -7.66(-6.57%) |
Mar 23, 2021 | 116.86 | 120.49 | 115.40 | 116.64 | 369,671 | -2.10(-1.77%) |
Mar 22, 2021 | 119.38 | 121.00 | 114.24 | 118.74 | 370,404 | -0.39(-0.33%) |
Mar 19, 2021 | 113.11 | 120.74 | 113.11 | 119.13 | 583,200 | +4.67(+4.08%) |
Mar 18, 2021 | 117.80 | 120.71 | 113.74 | 114.46 | 428,326 | -0.43(-0.37%) |
Mar 17, 2021 | 111.63 | 117.04 | 108.53 | 114.89 | 380,454 | +0.44(+0.38%) |
Mar 16, 2021 | 116.42 | 119.72 | 112.19 | 114.45 | 811,066 | -1.25(-1.08%) |
Mar 15, 2021 | 112.93 | 116.62 | 111.38 | 115.70 | 330,682 | +3.49(+3.11%) |
Mar 12, 2021 | 110.21 | 113.26 | 107.23 | 112.21 | 373,400 | +0.31(+0.28%) |
Mar 11, 2021 | 105.48 | 112.34 | 104.86 | 111.90 | 328,114 | +9.44(+9.21%) |
Mar 10, 2021 | 103.91 | 106.45 | 102.00 | 102.46 | 307,901 | +0.55(+0.54%) |
Mar 09, 2021 | 94.00 | 102.85 | 94.00 | 101.91 | 422,008 | +9.18(+9.90%) |
Mar 08, 2021 | 99.04 | 99.87 | 91.46 | 92.73 | 498,831 | -5.69(-5.78%) |
Mar 05, 2021 | 104.72 | 106.75 | 92.09 | 98.42 | 1,046,000 | -6.87(-6.52%) |
Mar 04, 2021 | 109.07 | 110.87 | 100.58 | 105.29 | 795,045 | -4.89(-4.44%) |
Mar 03, 2021 | 119.50 | 120.49 | 110.10 | 110.18 | 488,096 | -10.81(-8.93%) |
Mar 02, 2021 | 122.74 | 122.74 | 118.66 | 120.99 | 187,084 | -1.90(-1.55%) |
Mar 01, 2021 | 119.45 | 125.07 | 118.44 | 122.89 | 274,226 | +6.13(+5.25%) |
Feb 26, 2021 | 120.00 | 120.35 | 112.65 | 116.76 | 401,100 | +0.22(+0.19%) |
Feb 25, 2021 | 123.55 | 126.93 | 115.10 | 116.54 | 362,455 | -9.50(-7.54%) |
Feb 24, 2021 | 123.37 | 128.13 | 122.27 | 126.04 | 305,055 | +4.24(+3.48%) |
Feb 23, 2021 | 125.55 | 126.68 | 116.64 | 121.80 | 506,886 | -8.56(-6.57%) |
Feb 22, 2021 | 130.63 | 134.95 | 128.38 | 130.36 | 524,955 | -1.61(-1.22%) |
Feb 19, 2021 | 123.60 | 135.82 | 121.50 | 131.97 | 475,000 | +8.78(+7.13%) |
Feb 18, 2021 | 125.27 | 127.97 | 118.01 | 123.19 | 812,754 | -7.49(-5.73%) |
Feb 17, 2021 | 134.43 | 136.23 | 126.01 | 130.68 | 356,803 | -0.62(-0.47%) |
Feb 16, 2021 | 137.76 | 140.01 | 129.34 | 131.30 | 377,373 | -2.20(-1.65%) |
Feb 12, 2021 | 130.61 | 136.00 | 130.01 | 133.50 | 335,400 | +2.89(+2.21%) |
Feb 11, 2021 | 131.30 | 131.96 | 127.73 | 130.61 | 185,765 | +0.36(+0.28%) |
Feb 10, 2021 | 130.48 | 133.15 | 129.05 | 130.25 | 220,525 | +0.28(+0.22%) |
Feb 09, 2021 | 131.80 | 132.59 | 128.72 | 129.97 | 246,538 | -1.55(-1.18%) |
Feb 08, 2021 | 130.37 | 132.55 | 127.32 | 131.52 | 351,041 | +3.85(+3.02%) |
Feb 05, 2021 | 124.22 | 128.67 | 122.22 | 127.67 | 435,900 | +5.61(+4.60%) |
Feb 04, 2021 | 120.19 | 124.26 | 119.38 | 122.06 | 159,327 | +3.04(+2.55%) |
Feb 03, 2021 | 121.50 | 122.67 | 117.05 | 119.02 | 254,915 | -1.92(-1.59%) |
Feb 02, 2021 | 120.18 | 122.44 | 119.57 | 120.94 | 295,628 | +2.55(+2.15%) |