Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 125.28 | 125.41 | 120.22 | 121.81 | 473,200 | -4.52(-3.58%) |
Apr 29, 2021 | 124.76 | 128.66 | 120.96 | 126.33 | 535,263 | +2.34(+1.89%) |
Apr 28, 2021 | 122.21 | 125.78 | 120.04 | 123.99 | 296,869 | +1.19(+0.97%) |
Apr 27, 2021 | 119.52 | 124.48 | 116.64 | 122.80 | 460,976 | +2.71(+2.26%) |
Apr 26, 2021 | 119.69 | 121.80 | 118.30 | 120.09 | 312,930 | +2.14(+1.81%) |
Apr 23, 2021 | 115.76 | 119.55 | 115.00 | 117.95 | 401,400 | +3.77(+3.30%) |
Apr 22, 2021 | 114.78 | 117.29 | 113.25 | 114.18 | 241,180 | -0.32(-0.28%) |
Apr 21, 2021 | 110.81 | 115.08 | 109.80 | 114.50 | 694,395 | +3.65(+3.29%) |
Apr 20, 2021 | 115.00 | 116.86 | 110.44 | 110.85 | 452,265 | -6.46(-5.51%) |
Apr 19, 2021 | 119.03 | 120.09 | 116.27 | 117.31 | 280,248 | -2.89(-2.40%) |
Apr 16, 2021 | 121.79 | 122.85 | 120.11 | 120.20 | 196,500 | -1.14(-0.94%) |
Apr 15, 2021 | 118.32 | 122.16 | 117.41 | 121.34 | 303,576 | +2.15(+1.80%) |
Apr 14, 2021 | 117.97 | 121.44 | 115.03 | 119.19 | 242,293 | +1.39(+1.18%) |
Apr 13, 2021 | 120.83 | 120.83 | 115.07 | 117.80 | 320,472 | -3.00(-2.48%) |
Apr 12, 2021 | 118.50 | 121.23 | 116.16 | 120.80 | 219,451 | +2.59(+2.19%) |
Apr 09, 2021 | 118.60 | 119.82 | 116.15 | 118.21 | 354,800 | -0.51(-0.43%) |
Apr 08, 2021 | 123.16 | 123.86 | 117.78 | 118.72 | 329,825 | -4.68(-3.79%) |
Apr 07, 2021 | 126.48 | 127.33 | 122.28 | 123.40 | 196,239 | -3.46(-2.73%) |
Apr 06, 2021 | 128.11 | 132.10 | 126.32 | 126.86 | 342,410 | -1.47(-1.15%) |
Apr 05, 2021 | 128.26 | 129.56 | 125.56 | 128.33 | 166,060 | +2.66(+2.12%) |
Apr 01, 2021 | 123.54 | 126.94 | 120.24 | 125.67 | 211,900 | +3.72(+3.05%) |
Mar 31, 2021 | 121.68 | 123.90 | 120.36 | 121.95 | 346,557 | +0.96(+0.79%) |
Mar 30, 2021 | 117.82 | 121.77 | 116.19 | 120.99 | 249,186 | +3.61(+3.08%) |
Mar 29, 2021 | 120.40 | 122.05 | 117.13 | 117.38 | 243,967 | -3.28(-2.72%) |
Mar 26, 2021 | 119.53 | 121.08 | 117.70 | 120.66 | 325,600 | -0.96(-0.79%) |
Mar 25, 2021 | 118.10 | 122.55 | 115.93 | 121.62 | 206,818 | +2.16(+1.81%) |
Mar 24, 2021 | 124.17 | 125.45 | 119.05 | 119.46 | 290,087 | -2.97(-2.43%) |
Mar 23, 2021 | 124.80 | 126.60 | 121.46 | 122.43 | 203,097 | -3.89(-3.08%) |
Mar 22, 2021 | 132.00 | 132.00 | 125.04 | 126.32 | 242,137 | -5.82(-4.40%) |
Mar 19, 2021 | 131.12 | 134.61 | 128.05 | 132.14 | 500,200 | +1.13(+0.86%) |
Mar 18, 2021 | 133.48 | 136.58 | 129.37 | 131.01 | 223,705 | -3.99(-2.96%) |
Mar 17, 2021 | 129.79 | 135.17 | 128.99 | 135.00 | 184,561 | +4.28(+3.27%) |
Mar 16, 2021 | 132.48 | 133.43 | 130.48 | 130.72 | 146,496 | -1.25(-0.95%) |
Mar 15, 2021 | 128.72 | 132.49 | 126.01 | 131.97 | 214,491 | +3.69(+2.88%) |
Mar 12, 2021 | 127.08 | 129.46 | 121.82 | 128.28 | 301,200 | +0.44(+0.34%) |
Mar 11, 2021 | 126.66 | 128.35 | 124.90 | 127.84 | 157,732 | +3.08(+2.47%) |
Mar 10, 2021 | 123.69 | 127.74 | 123.18 | 124.76 | 181,036 | +2.78(+2.28%) |
Mar 09, 2021 | 123.21 | 124.61 | 120.55 | 121.98 | 238,819 | +1.66(+1.38%) |
Mar 08, 2021 | 123.42 | 124.82 | 120.17 | 120.32 | 208,317 | -1.84(-1.51%) |
Mar 05, 2021 | 123.69 | 124.28 | 114.73 | 122.16 | 429,600 | +0.01(+0.01%) |
Mar 04, 2021 | 129.19 | 130.22 | 119.85 | 122.15 | 228,080 | -6.97(-5.40%) |
Mar 03, 2021 | 127.71 | 131.87 | 126.85 | 129.12 | 280,828 | +2.05(+1.61%) |
Mar 02, 2021 | 131.01 | 132.16 | 126.87 | 127.07 | 173,622 | -3.85(-2.94%) |
Mar 01, 2021 | 128.09 | 132.44 | 127.52 | 130.92 | 171,324 | +3.75(+2.95%) |
Feb 26, 2021 | 126.07 | 129.40 | 122.19 | 127.17 | 274,000 | +2.31(+1.85%) |
Feb 25, 2021 | 129.89 | 130.53 | 123.47 | 124.86 | 254,093 | -5.72(-4.38%) |
Feb 24, 2021 | 125.45 | 130.98 | 123.89 | 130.58 | 271,636 | +6.90(+5.58%) |
Feb 23, 2021 | 120.95 | 125.04 | 118.05 | 123.68 | 329,741 | -1.00(-0.80%) |
Feb 22, 2021 | 121.15 | 125.69 | 120.02 | 124.68 | 360,222 | +2.80(+2.30%) |
Feb 19, 2021 | 122.85 | 125.20 | 121.12 | 121.88 | 693,700 | -0.86(-0.70%) |
Feb 18, 2021 | 128.11 | 128.87 | 117.06 | 122.74 | 1,121,059 | -13.83(-10.13%) |
Feb 17, 2021 | 137.06 | 139.79 | 134.54 | 136.57 | 174,087 | -3.19(-2.28%) |
Feb 16, 2021 | 141.11 | 142.00 | 138.31 | 139.76 | 230,773 | -0.41(-0.29%) |
Feb 12, 2021 | 138.59 | 140.34 | 136.76 | 140.17 | 156,000 | +0.37(+0.26%) |
Feb 11, 2021 | 137.38 | 139.92 | 134.92 | 139.80 | 229,228 | +3.10(+2.27%) |
Feb 10, 2021 | 138.23 | 139.46 | 135.62 | 136.70 | 260,499 | +0.01(+0.01%) |
Feb 09, 2021 | 138.13 | 138.46 | 135.18 | 136.69 | 286,316 | -1.82(-1.31%) |
Feb 08, 2021 | 140.25 | 140.88 | 138.17 | 138.51 | 282,352 | -0.99(-0.71%) |
Feb 05, 2021 | 142.34 | 142.96 | 139.02 | 139.50 | 163,100 | -0.78(-0.56%) |
Feb 04, 2021 | 139.72 | 141.72 | 138.75 | 140.28 | 139,923 | +1.87(+1.35%) |
Feb 03, 2021 | 137.62 | 139.44 | 136.01 | 138.41 | 150,557 | +1.33(+0.97%) |
Feb 02, 2021 | 135.99 | 137.59 | 134.65 | 137.08 | 157,705 | +2.94(+2.19%) |