Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 143.79 | 144.55 | 142.28 | 142.79 | 972,648 | -2.05(-1.41%) |
Apr 29, 2021 | 142.61 | 145.21 | 142.23 | 144.84 | 638,707 | +3.09(+2.18%) |
Apr 28, 2021 | 142.03 | 143.32 | 141.29 | 141.74 | 1,197,373 | +0.15(+0.11%) |
Apr 27, 2021 | 140.12 | 141.74 | 139.03 | 141.59 | 785,623 | +1.48(+1.06%) |
Apr 26, 2021 | 142.31 | 142.82 | 139.89 | 140.11 | 741,808 | -1.68(-1.18%) |
Apr 23, 2021 | 141.03 | 142.35 | 140.71 | 141.78 | 601,936 | +0.56(+0.40%) |
Apr 22, 2021 | 142.92 | 142.99 | 140.74 | 141.22 | 838,036 | -1.22(-0.86%) |
Apr 21, 2021 | 139.00 | 142.46 | 138.93 | 142.44 | 1,152,853 | +3.80(+2.74%) |
Apr 20, 2021 | 138.53 | 140.59 | 137.61 | 138.64 | 1,405,610 | +4.24(+3.15%) |
Apr 19, 2021 | 134.54 | 134.78 | 132.91 | 134.40 | 837,226 | -0.13(-0.10%) |
Apr 16, 2021 | 134.78 | 135.15 | 133.51 | 134.54 | 770,574 | +1.14(+0.85%) |
Apr 15, 2021 | 132.53 | 133.47 | 131.74 | 133.40 | 590,392 | +1.03(+0.78%) |
Apr 14, 2021 | 132.24 | 133.49 | 132.00 | 132.36 | 731,697 | -0.34(-0.26%) |
Apr 13, 2021 | 133.67 | 133.83 | 132.38 | 132.71 | 584,450 | -1.75(-1.30%) |
Apr 12, 2021 | 133.94 | 134.71 | 133.44 | 134.46 | 624,126 | +0.51(+0.38%) |
Apr 09, 2021 | 133.43 | 134.09 | 132.47 | 133.95 | 366,323 | +1.38(+1.04%) |
Apr 08, 2021 | 132.57 | 133.24 | 131.92 | 132.57 | 494,226 | -0.54(-0.40%) |
Apr 07, 2021 | 133.27 | 133.79 | 132.44 | 133.11 | 454,578 | -0.43(-0.32%) |
Apr 06, 2021 | 134.03 | 135.06 | 133.27 | 133.54 | 591,400 | -0.61(-0.46%) |
Apr 05, 2021 | 133.24 | 134.67 | 132.43 | 134.15 | 651,807 | +2.14(+1.62%) |
Apr 01, 2021 | 131.85 | 132.12 | 129.86 | 132.01 | 520,751 | +0.77(+0.58%) |
Mar 31, 2021 | 132.22 | 132.94 | 130.71 | 131.24 | 631,494 | -1.20(-0.90%) |
Mar 30, 2021 | 132.56 | 133.12 | 131.84 | 132.44 | 698,218 | +0.14(+0.11%) |
Mar 29, 2021 | 133.35 | 134.15 | 131.81 | 132.30 | 751,683 | -1.60(-1.19%) |
Mar 26, 2021 | 132.63 | 134.09 | 131.66 | 133.90 | 549,067 | +2.11(+1.60%) |
Mar 25, 2021 | 129.83 | 132.33 | 128.32 | 131.79 | 717,078 | +1.94(+1.50%) |
Mar 24, 2021 | 128.81 | 131.19 | 128.73 | 129.85 | 668,386 | +1.96(+1.53%) |
Mar 23, 2021 | 129.52 | 130.67 | 127.30 | 127.89 | 980,437 | -2.70(-2.07%) |
Mar 22, 2021 | 129.75 | 130.91 | 128.95 | 130.58 | 717,988 | +0.85(+0.66%) |
Mar 19, 2021 | 130.93 | 131.42 | 128.74 | 129.73 | 1,636,648 | -1.58(-1.20%) |
Mar 18, 2021 | 131.05 | 132.26 | 130.59 | 131.31 | 733,220 | +0.27(+0.20%) |
Mar 17, 2021 | 130.60 | 131.54 | 129.30 | 131.04 | 731,672 | +1.30(+1.00%) |
Mar 16, 2021 | 129.43 | 129.90 | 126.78 | 129.74 | 937,277 | -0.19(-0.15%) |
Mar 15, 2021 | 129.44 | 130.05 | 127.67 | 129.93 | 770,868 | -0.07(-0.05%) |
Mar 12, 2021 | 129.00 | 130.21 | 128.75 | 130.00 | 963,662 | +1.89(+1.47%) |
Mar 11, 2021 | 127.25 | 129.09 | 126.81 | 128.11 | 761,768 | +0.76(+0.59%) |
Mar 10, 2021 | 124.91 | 128.89 | 124.58 | 127.36 | 698,903 | +2.06(+1.64%) |
Mar 09, 2021 | 126.75 | 126.75 | 125.17 | 125.30 | 934,714 | -0.82(-0.65%) |
Mar 08, 2021 | 125.12 | 127.59 | 124.81 | 126.12 | 809,313 | +1.65(+1.32%) |
Mar 05, 2021 | 121.27 | 125.03 | 120.60 | 124.48 | 844,027 | +4.50(+3.75%) |
Mar 04, 2021 | 121.57 | 122.07 | 118.28 | 119.98 | 750,928 | -1.56(-1.28%) |
Mar 03, 2021 | 121.79 | 123.54 | 121.42 | 121.54 | 717,496 | -0.15(-0.13%) |
Mar 02, 2021 | 121.87 | 122.64 | 121.00 | 121.69 | 910,468 | -0.21(-0.17%) |
Mar 01, 2021 | 119.07 | 123.89 | 119.07 | 121.90 | 1,229,310 | +3.93(+3.33%) |
Feb 26, 2021 | 119.17 | 119.46 | 117.34 | 117.97 | 1,133,345 | -0.98(-0.82%) |
Feb 25, 2021 | 120.04 | 120.34 | 118.54 | 118.95 | 1,148,327 | -0.69(-0.58%) |
Feb 24, 2021 | 116.06 | 119.89 | 115.48 | 119.64 | 758,685 | +3.36(+2.89%) |
Feb 23, 2021 | 116.94 | 117.85 | 114.68 | 116.28 | 843,641 | -0.15(-0.13%) |
Feb 22, 2021 | 115.75 | 116.63 | 115.22 | 116.44 | 1,200,896 | -0.10(-0.09%) |
Feb 19, 2021 | 115.68 | 117.17 | 115.60 | 116.54 | 709,428 | +1.25(+1.08%) |
Feb 18, 2021 | 114.77 | 115.72 | 113.39 | 115.29 | 463,739 | +0.30(+0.26%) |
Feb 17, 2021 | 115.52 | 116.29 | 114.08 | 115.00 | 645,391 | -0.97(-0.84%) |
Feb 16, 2021 | 117.69 | 117.96 | 115.95 | 115.97 | 654,555 | -1.03(-0.88%) |
Feb 12, 2021 | 116.25 | 117.14 | 115.71 | 117.00 | 303,366 | +0.60(+0.52%) |
Feb 11, 2021 | 117.41 | 117.55 | 114.36 | 116.40 | 595,020 | -0.65(-0.55%) |
Feb 10, 2021 | 115.23 | 117.37 | 114.73 | 117.05 | 717,473 | +2.32(+2.02%) |
Feb 09, 2021 | 115.25 | 115.31 | 113.99 | 114.73 | 378,262 | -0.52(-0.45%) |
Feb 08, 2021 | 115.93 | 116.75 | 114.59 | 115.25 | 760,107 | -0.16(-0.14%) |
Feb 05, 2021 | 115.10 | 116.67 | 114.94 | 115.41 | 584,284 | +1.17(+1.03%) |
Feb 04, 2021 | 115.38 | 115.80 | 113.71 | 114.23 | 652,901 | -0.95(-0.83%) |
Feb 03, 2021 | 113.21 | 115.51 | 112.75 | 115.19 | 775,815 | +1.42(+1.25%) |
Feb 02, 2021 | 113.11 | 115.22 | 112.38 | 113.77 | 671,546 | +1.68(+1.50%) |