Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 130.47 | 131.14 | 129.62 | 129.73 | 350,655 | -1.16(-0.89%) |
Apr 29, 2021 | 131.88 | 131.90 | 129.64 | 130.89 | 324,947 | -1.41(-1.06%) |
Apr 28, 2021 | 129.73 | 132.88 | 128.65 | 132.30 | 476,912 | +1.46(+1.12%) |
Apr 27, 2021 | 132.09 | 132.58 | 130.62 | 130.84 | 377,016 | -1.37(-1.04%) |
Apr 26, 2021 | 133.23 | 133.40 | 131.67 | 132.21 | 303,272 | -0.71(-0.53%) |
Apr 23, 2021 | 133.30 | 133.45 | 131.94 | 132.91 | 348,830 | +0.96(+0.73%) |
Apr 22, 2021 | 131.45 | 132.99 | 130.69 | 131.95 | 470,938 | -0.19(-0.14%) |
Apr 21, 2021 | 129.50 | 132.44 | 129.50 | 132.14 | 486,290 | +2.86(+2.21%) |
Apr 20, 2021 | 127.47 | 130.81 | 127.39 | 129.28 | 577,063 | +1.84(+1.44%) |
Apr 19, 2021 | 127.64 | 128.50 | 126.95 | 127.44 | 502,627 | -0.31(-0.24%) |
Apr 16, 2021 | 128.84 | 128.84 | 126.69 | 127.75 | 487,074 | +0.56(+0.44%) |
Apr 15, 2021 | 125.56 | 128.35 | 125.26 | 127.19 | 692,686 | +3.32(+2.68%) |
Apr 14, 2021 | 124.49 | 124.68 | 123.56 | 123.88 | 367,024 | -0.64(-0.52%) |
Apr 13, 2021 | 125.69 | 126.59 | 124.27 | 124.52 | 582,129 | -0.37(-0.30%) |
Apr 12, 2021 | 125.78 | 125.78 | 124.63 | 124.89 | 467,040 | -1.04(-0.83%) |
Apr 09, 2021 | 122.90 | 126.14 | 122.69 | 125.94 | 585,498 | +1.62(+1.30%) |
Apr 08, 2021 | 123.91 | 124.71 | 123.46 | 124.31 | 513,066 | +1.87(+1.53%) |
Apr 07, 2021 | 122.58 | 122.94 | 121.89 | 122.44 | 421,513 | -0.50(-0.41%) |
Apr 06, 2021 | 121.90 | 124.05 | 121.69 | 122.94 | 707,979 | +1.14(+0.93%) |
Apr 05, 2021 | 121.21 | 122.93 | 120.47 | 121.81 | 687,893 | +0.77(+0.64%) |
Apr 01, 2021 | 118.11 | 121.07 | 117.62 | 121.03 | 898,265 | +4.30(+3.69%) |
Mar 31, 2021 | 116.05 | 117.67 | 115.07 | 116.73 | 720,805 | +1.30(+1.13%) |
Mar 30, 2021 | 114.23 | 116.61 | 114.23 | 115.43 | 912,844 | -1.57(-1.34%) |
Mar 29, 2021 | 114.57 | 117.12 | 114.16 | 116.99 | 636,200 | +2.02(+1.76%) |
Mar 26, 2021 | 113.98 | 115.22 | 112.95 | 114.97 | 617,162 | +1.71(+1.51%) |
Mar 25, 2021 | 113.43 | 114.03 | 112.92 | 113.26 | 682,755 | -0.58(-0.51%) |
Mar 24, 2021 | 114.67 | 115.07 | 113.57 | 113.83 | 852,019 | -0.99(-0.86%) |
Mar 23, 2021 | 114.36 | 115.58 | 113.88 | 114.82 | 755,581 | -0.19(-0.16%) |
Mar 22, 2021 | 114.62 | 116.12 | 114.62 | 115.01 | 698,498 | -0.83(-0.72%) |
Mar 19, 2021 | 114.95 | 115.92 | 114.53 | 115.84 | 2,087,724 | +0.94(+0.82%) |
Mar 18, 2021 | 114.05 | 116.24 | 113.98 | 114.89 | 876,273 | -0.92(-0.80%) |
Mar 17, 2021 | 114.36 | 116.73 | 113.39 | 115.82 | 890,481 | +0.88(+0.76%) |
Mar 16, 2021 | 114.59 | 115.51 | 113.59 | 114.94 | 853,421 | +0.66(+0.58%) |
Mar 15, 2021 | 113.31 | 114.60 | 112.52 | 114.28 | 1,235,178 | +1.95(+1.73%) |
Mar 12, 2021 | 109.03 | 112.51 | 107.94 | 112.33 | 1,045,204 | +1.75(+1.58%) |
Mar 11, 2021 | 107.20 | 110.87 | 107.20 | 110.58 | 1,679,820 | +5.26(+5.00%) |
Mar 10, 2021 | 104.46 | 105.69 | 102.68 | 105.32 | 2,169,856 | +1.82(+1.76%) |
Mar 09, 2021 | 104.20 | 106.51 | 103.42 | 103.50 | 1,026,706 | +2.55(+2.53%) |
Mar 08, 2021 | 101.97 | 102.73 | 100.86 | 100.95 | 908,033 | -0.51(-0.50%) |
Mar 05, 2021 | 100.41 | 101.72 | 98.43 | 101.46 | 751,842 | +0.91(+0.90%) |
Mar 04, 2021 | 99.72 | 102.78 | 99.14 | 100.55 | 1,410,017 | +0.44(+0.44%) |
Mar 03, 2021 | 101.03 | 101.05 | 97.91 | 100.10 | 1,868,023 | -2.93(-2.84%) |
Mar 02, 2021 | 98.87 | 103.96 | 98.73 | 103.03 | 1,077,123 | +4.64(+4.72%) |
Mar 01, 2021 | 99.82 | 101.29 | 97.89 | 98.39 | 1,131,003 | -0.80(-0.80%) |
Feb 26, 2021 | 102.25 | 102.86 | 98.94 | 99.19 | 987,062 | -3.89(-3.78%) |
Feb 25, 2021 | 104.42 | 105.70 | 101.92 | 103.08 | 691,857 | -2.36(-2.24%) |
Feb 24, 2021 | 102.71 | 106.52 | 101.67 | 105.44 | 655,891 | +1.45(+1.40%) |
Feb 23, 2021 | 107.28 | 107.40 | 103.86 | 103.99 | 723,777 | -3.98(-3.68%) |
Feb 22, 2021 | 104.49 | 108.39 | 104.04 | 107.96 | 844,638 | +4.85(+4.70%) |
Feb 19, 2021 | 104.60 | 105.25 | 102.48 | 103.11 | 1,095,285 | -1.95(-1.86%) |
Feb 18, 2021 | 106.40 | 107.30 | 104.54 | 105.07 | 825,059 | -1.10(-1.04%) |
Feb 17, 2021 | 109.38 | 109.38 | 105.02 | 106.17 | 1,288,591 | -4.36(-3.94%) |
Feb 16, 2021 | 111.23 | 112.93 | 110.41 | 110.53 | 781,505 | -1.76(-1.57%) |
Feb 12, 2021 | 113.22 | 113.50 | 111.85 | 112.29 | 503,781 | -1.60(-1.41%) |
Feb 11, 2021 | 115.39 | 115.64 | 113.50 | 113.89 | 397,689 | -1.41(-1.22%) |
Feb 10, 2021 | 115.85 | 116.18 | 114.19 | 115.30 | 478,469 | +0.75(+0.66%) |
Feb 09, 2021 | 114.00 | 114.80 | 113.24 | 114.55 | 511,300 | +1.02(+0.90%) |
Feb 08, 2021 | 113.72 | 113.95 | 112.72 | 113.53 | 701,591 | +1.33(+1.19%) |
Feb 05, 2021 | 110.54 | 112.23 | 110.54 | 112.20 | 497,847 | +1.32(+1.19%) |
Feb 04, 2021 | 109.88 | 111.75 | 109.05 | 110.88 | 886,278 | -1.23(-1.10%) |
Feb 03, 2021 | 111.77 | 112.61 | 111.19 | 112.11 | 676,154 | -0.10(-0.09%) |
Feb 02, 2021 | 111.97 | 113.63 | 111.68 | 112.22 | 583,648 | -1.47(-1.30%) |