Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 139.25 | 139.25 | 137.69 | 138.08 | 4,979 | -0.32(-0.23%) |
Apr 29, 2021 | 140.42 | 140.42 | 137.33 | 138.39 | 4,548 | +2.05(+1.50%) |
Apr 28, 2021 | 136.21 | 136.64 | 135.65 | 136.35 | 8,357 | -0.32(-0.23%) |
Apr 27, 2021 | 136.76 | 136.76 | 136.39 | 136.67 | 1,537 | -0.36(-0.26%) |
Apr 26, 2021 | 137.89 | 137.90 | 136.87 | 137.03 | 2,492 | -0.46(-0.33%) |
Apr 23, 2021 | 137.07 | 137.53 | 135.50 | 137.49 | 3,861 | +1.80(+1.32%) |
Apr 22, 2021 | 136.01 | 137.53 | 135.59 | 135.69 | 3,464 | -0.34(-0.25%) |
Apr 21, 2021 | 133.04 | 136.12 | 133.04 | 136.04 | 1,992 | +2.22(+1.66%) |
Apr 20, 2021 | 134.33 | 134.33 | 133.71 | 133.81 | 4,351 | -0.33(-0.25%) |
Apr 19, 2021 | 134.52 | 134.52 | 133.96 | 134.14 | 1,700 | -0.81(-0.60%) |
Apr 16, 2021 | 134.34 | 134.95 | 134.34 | 134.95 | 711 | +0.64(+0.47%) |
Apr 15, 2021 | 134.38 | 134.51 | 134.14 | 134.31 | 2,683 | +0.55(+0.41%) |
Apr 14, 2021 | 133.24 | 133.96 | 133.24 | 133.77 | 739 | +0.45(+0.33%) |
Apr 13, 2021 | 135.03 | 135.03 | 132.62 | 133.32 | 1,848 | -0.56(-0.42%) |
Apr 12, 2021 | 134.43 | 134.43 | 133.73 | 133.88 | 2,150 | -0.39(-0.29%) |
Apr 09, 2021 | 134.02 | 134.30 | 133.30 | 134.27 | 1,930 | +1.59(+1.20%) |
Apr 08, 2021 | 133.09 | 133.09 | 131.87 | 132.68 | 4,129 | +0.65(+0.49%) |
Apr 07, 2021 | 132.27 | 133.28 | 131.92 | 132.03 | 5,599 | -1.08(-0.81%) |
Apr 06, 2021 | 134.59 | 134.89 | 133.08 | 133.11 | 6,608 | -0.58(-0.43%) |
Apr 05, 2021 | 133.57 | 134.16 | 133.43 | 133.69 | 3,457 | +1.03(+0.78%) |
Apr 01, 2021 | 130.63 | 132.81 | 130.63 | 132.66 | 1,016 | +1.26(+0.96%) |
Mar 31, 2021 | 133.04 | 133.04 | 130.14 | 131.40 | 2,215 | +0.54(+0.41%) |
Mar 30, 2021 | 130.88 | 130.91 | 130.86 | 130.86 | 2,133 | +0.41(+0.31%) |
Mar 29, 2021 | 133.81 | 133.81 | 130.43 | 130.45 | 2,014 | -1.38(-1.05%) |
Mar 26, 2021 | 129.82 | 131.92 | 129.44 | 131.84 | 1,422 | +3.04(+2.36%) |
Mar 25, 2021 | 125.50 | 128.86 | 125.50 | 128.80 | 2,062 | +2.50(+1.98%) |
Mar 24, 2021 | 127.12 | 127.12 | 126.24 | 126.30 | 4,247 | -0.12(-0.09%) |
Mar 23, 2021 | 126.96 | 127.55 | 126.39 | 126.42 | 1,824 | -1.64(-1.28%) |
Mar 22, 2021 | 128.48 | 128.48 | 126.83 | 128.06 | 1,520 | -1.68(-1.29%) |
Mar 19, 2021 | 127.87 | 129.74 | 127.58 | 129.74 | 1,219 | +0.22(+0.17%) |
Mar 18, 2021 | 129.22 | 130.25 | 129.22 | 129.52 | 1,856 | +0.78(+0.61%) |
Mar 17, 2021 | 128.71 | 128.74 | 128.71 | 128.74 | 833 | -1.80(-1.38%) |
Mar 16, 2021 | 130.21 | 130.59 | 130.21 | 130.54 | 2,007 | -1.47(-1.11%) |
Mar 15, 2021 | 130.62 | 132.01 | 130.62 | 132.01 | 1,552 | +0.50(+0.38%) |
Mar 12, 2021 | 129.85 | 131.63 | 129.85 | 131.51 | 5,589 | +0.97(+0.74%) |
Mar 11, 2021 | 130.54 | 130.54 | 130.54 | 130.54 | 997 | +0.65(+0.50%) |
Mar 10, 2021 | 129.40 | 129.89 | 129.03 | 129.89 | 2,716 | +2.51(+1.97%) |
Mar 09, 2021 | 128.13 | 128.21 | 127.38 | 127.38 | 1,975 | -0.09(-0.07%) |
Mar 08, 2021 | 126.83 | 127.98 | 126.83 | 127.47 | 1,698 | +2.91(+2.34%) |
Mar 05, 2021 | 121.98 | 124.56 | 121.83 | 124.56 | 1,422 | +3.05(+2.51%) |
Mar 04, 2021 | 123.22 | 123.36 | 121.50 | 121.50 | 1,159 | -2.03(-1.64%) |
Mar 03, 2021 | 122.51 | 124.11 | 122.51 | 123.53 | 5,671 | +0.99(+0.81%) |
Mar 02, 2021 | 123.19 | 123.19 | 122.54 | 122.54 | 1,113 | -0.77(-0.62%) |
Mar 01, 2021 | 122.85 | 123.57 | 122.85 | 123.31 | 1,177 | +2.58(+2.14%) |
Feb 26, 2021 | 121.20 | 121.36 | 120.73 | 120.73 | 1,219 | -1.42(-1.16%) |
Feb 25, 2021 | 123.27 | 123.27 | 121.97 | 122.15 | 1,220 | -1.05(-0.85%) |
Feb 24, 2021 | 123.01 | 123.19 | 122.53 | 123.19 | 1,075 | +1.97(+1.62%) |
Feb 23, 2021 | 121.31 | 121.64 | 121.23 | 121.23 | 1,679 | -0.43(-0.36%) |
Feb 22, 2021 | 122.22 | 122.22 | 121.40 | 121.66 | 1,817 | +0.16(+0.13%) |
Feb 19, 2021 | 121.23 | 121.50 | 121.23 | 121.50 | 203 | +0.58(+0.48%) |
Feb 18, 2021 | 120.92 | 120.92 | 120.92 | 120.92 | 564 | -0.51(-0.42%) |
Feb 17, 2021 | 121.97 | 122.27 | 120.97 | 121.44 | 1,719 | -1.38(-1.13%) |
Feb 16, 2021 | 126.54 | 126.54 | 122.58 | 122.82 | 1,785 | -0.78(-0.63%) |
Feb 12, 2021 | 122.75 | 123.59 | 122.45 | 123.59 | 2,438 | +0.86(+0.70%) |
Feb 11, 2021 | 125.19 | 125.19 | 122.28 | 122.73 | 1,817 | +0.48(+0.40%) |
Feb 10, 2021 | 122.10 | 122.70 | 121.93 | 122.25 | 1,657 | -0.76(-0.62%) |
Feb 09, 2021 | 122.31 | 123.17 | 122.31 | 123.01 | 1,924 | +0.51(+0.41%) |
Feb 08, 2021 | 122.02 | 122.50 | 122.02 | 122.50 | 1,321 | +1.11(+0.92%) |
Feb 05, 2021 | 121.24 | 121.46 | 120.87 | 121.39 | 2,235 | +0.93(+0.77%) |
Feb 04, 2021 | 119.58 | 120.50 | 119.58 | 120.46 | 1,239 | +1.23(+1.03%) |
Feb 03, 2021 | 118.50 | 119.27 | 118.50 | 119.23 | 875 | -0.53(-0.44%) |
Feb 02, 2021 | 120.84 | 120.84 | 119.14 | 119.76 | 4,429 | +1.43(+1.21%) |