Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 144.25 | 146.81 | 143.54 | 146.25 | 228,897 | +1.11(+0.76%) |
Apr 29, 2021 | 146.16 | 146.84 | 144.04 | 145.15 | 90,367 | +0.03(+0.02%) |
Apr 28, 2021 | 144.64 | 145.93 | 143.34 | 145.12 | 167,143 | +1.01(+0.70%) |
Apr 27, 2021 | 143.80 | 145.01 | 143.10 | 144.11 | 154,603 | -0.01(-0.01%) |
Apr 26, 2021 | 144.00 | 144.94 | 143.30 | 144.12 | 91,415 | +1.30(+0.91%) |
Apr 23, 2021 | 142.77 | 143.96 | 142.41 | 142.82 | 117,486 | +0.25(+0.17%) |
Apr 22, 2021 | 143.98 | 144.19 | 141.99 | 142.57 | 103,750 | -1.23(-0.85%) |
Apr 21, 2021 | 144.30 | 145.02 | 143.70 | 143.79 | 120,723 | +0.27(+0.19%) |
Apr 20, 2021 | 141.23 | 144.07 | 141.23 | 143.53 | 156,035 | +2.16(+1.53%) |
Apr 19, 2021 | 139.89 | 141.59 | 139.16 | 141.37 | 156,432 | +1.34(+0.95%) |
Apr 16, 2021 | 140.85 | 141.08 | 139.53 | 140.03 | 122,910 | -0.31(-0.22%) |
Apr 15, 2021 | 137.84 | 140.51 | 137.41 | 140.34 | 88,805 | +3.42(+2.50%) |
Apr 14, 2021 | 138.78 | 139.62 | 136.89 | 136.93 | 112,220 | -1.85(-1.33%) |
Apr 13, 2021 | 139.00 | 139.03 | 137.27 | 138.78 | 128,335 | +0.76(+0.55%) |
Apr 12, 2021 | 137.40 | 138.13 | 135.65 | 138.01 | 77,358 | +0.81(+0.59%) |
Apr 09, 2021 | 137.73 | 137.73 | 136.52 | 137.20 | 123,235 | -0.34(-0.25%) |
Apr 08, 2021 | 136.34 | 138.45 | 135.94 | 137.54 | 159,491 | +1.59(+1.17%) |
Apr 07, 2021 | 136.37 | 136.57 | 134.67 | 135.95 | 170,844 | -0.61(-0.45%) |
Apr 06, 2021 | 136.48 | 136.99 | 135.08 | 136.56 | 181,394 | +0.13(+0.09%) |
Apr 05, 2021 | 136.96 | 137.33 | 134.93 | 136.43 | 141,306 | +0.19(+0.14%) |
Apr 01, 2021 | 132.92 | 136.33 | 132.81 | 136.24 | 208,611 | +4.17(+3.15%) |
Mar 31, 2021 | 133.26 | 134.62 | 132.08 | 132.08 | 255,816 | -1.24(-0.93%) |
Mar 30, 2021 | 133.67 | 134.33 | 132.89 | 133.32 | 110,073 | -0.50(-0.37%) |
Mar 29, 2021 | 134.54 | 135.48 | 132.26 | 133.82 | 170,209 | -0.82(-0.61%) |
Mar 26, 2021 | 130.93 | 134.77 | 130.90 | 134.63 | 179,751 | +4.29(+3.29%) |
Mar 25, 2021 | 129.41 | 130.97 | 127.58 | 130.34 | 159,444 | +0.66(+0.51%) |
Mar 24, 2021 | 131.20 | 132.65 | 129.67 | 129.68 | 163,659 | -1.10(-0.84%) |
Mar 23, 2021 | 129.42 | 131.88 | 128.81 | 130.78 | 176,367 | +0.81(+0.62%) |
Mar 22, 2021 | 128.15 | 130.88 | 127.64 | 129.98 | 196,052 | +1.61(+1.26%) |
Mar 19, 2021 | 131.14 | 132.10 | 127.95 | 128.36 | 649,745 | -3.09(-2.35%) |
Mar 18, 2021 | 131.68 | 132.60 | 130.38 | 131.45 | 277,371 | -0.99(-0.75%) |
Mar 17, 2021 | 133.55 | 133.55 | 130.44 | 132.44 | 183,398 | -1.53(-1.14%) |
Mar 16, 2021 | 132.22 | 134.17 | 132.08 | 133.97 | 160,108 | +1.42(+1.07%) |
Mar 15, 2021 | 130.38 | 133.18 | 129.04 | 132.55 | 233,587 | +2.03(+1.55%) |
Mar 12, 2021 | 127.98 | 130.53 | 126.94 | 130.53 | 219,236 | +2.50(+1.96%) |
Mar 11, 2021 | 127.57 | 128.85 | 127.04 | 128.03 | 161,525 | +0.79(+0.62%) |
Mar 10, 2021 | 126.95 | 127.97 | 125.83 | 127.24 | 176,495 | +1.00(+0.79%) |
Mar 09, 2021 | 126.03 | 127.52 | 125.93 | 126.24 | 211,933 | +0.79(+0.63%) |
Mar 08, 2021 | 125.05 | 126.89 | 123.33 | 125.45 | 161,999 | +0.95(+0.77%) |
Mar 05, 2021 | 122.95 | 125.07 | 120.36 | 124.50 | 174,407 | +3.04(+2.51%) |
Mar 04, 2021 | 123.44 | 125.11 | 121.21 | 121.45 | 200,770 | -1.49(-1.21%) |
Mar 03, 2021 | 124.79 | 125.10 | 122.82 | 122.94 | 144,966 | -2.12(-1.69%) |
Mar 02, 2021 | 125.95 | 126.91 | 122.61 | 125.05 | 272,711 | -1.28(-1.02%) |
Mar 01, 2021 | 126.92 | 128.19 | 126.04 | 126.34 | 226,092 | +1.55(+1.24%) |
Feb 26, 2021 | 128.00 | 128.58 | 124.74 | 124.79 | 211,055 | -2.59(-2.03%) |
Feb 25, 2021 | 128.62 | 130.75 | 126.71 | 127.37 | 172,882 | -2.03(-1.57%) |
Feb 24, 2021 | 129.33 | 130.15 | 128.38 | 129.40 | 128,626 | +0.25(+0.19%) |
Feb 23, 2021 | 129.50 | 130.88 | 128.69 | 129.15 | 192,411 | +0.59(+0.46%) |
Feb 22, 2021 | 128.35 | 129.36 | 127.54 | 128.57 | 209,942 | -0.23(-0.18%) |
Feb 19, 2021 | 129.21 | 130.76 | 128.68 | 128.79 | 172,334 | -0.13(-0.10%) |
Feb 18, 2021 | 130.63 | 131.46 | 128.92 | 128.92 | 125,220 | -2.08(-1.59%) |
Feb 17, 2021 | 131.82 | 133.23 | 130.76 | 131.00 | 144,507 | -1.34(-1.01%) |
Feb 16, 2021 | 134.70 | 134.90 | 130.65 | 132.34 | 183,742 | -1.86(-1.39%) |
Feb 12, 2021 | 133.25 | 134.36 | 132.67 | 134.20 | 100,674 | +0.37(+0.27%) |
Feb 11, 2021 | 133.40 | 136.50 | 132.65 | 133.84 | 163,831 | +0.71(+0.54%) |
Feb 10, 2021 | 134.26 | 137.20 | 132.64 | 133.12 | 249,666 | -0.28(-0.21%) |
Feb 09, 2021 | 134.39 | 134.59 | 132.99 | 133.41 | 150,663 | -0.50(-0.38%) |
Feb 08, 2021 | 133.43 | 134.30 | 132.55 | 133.91 | 146,022 | +0.28(+0.21%) |
Feb 05, 2021 | 133.65 | 134.15 | 131.99 | 133.63 | 140,921 | +1.00(+0.75%) |
Feb 04, 2021 | 130.11 | 132.77 | 130.11 | 132.63 | 273,775 | +2.35(+1.80%) |
Feb 03, 2021 | 131.63 | 131.63 | 128.50 | 130.28 | 165,691 | -2.10(-1.59%) |
Feb 02, 2021 | 130.50 | 132.66 | 128.91 | 132.38 | 182,237 | +2.35(+1.80%) |