Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 130.42 | 133.20 | 130.42 | 130.74 | 22,300 | +0.14(+0.11%) |
Apr 29, 2021 | 133.42 | 133.42 | 130.37 | 130.60 | 17,422 | -1.40(-1.06%) |
Apr 28, 2021 | 130.77 | 134.04 | 130.75 | 132.00 | 17,675 | +1.00(+0.76%) |
Apr 27, 2021 | 131.98 | 132.09 | 130.27 | 131.00 | 17,377 | -0.26(-0.20%) |
Apr 26, 2021 | 129.05 | 131.91 | 129.05 | 131.26 | 10,790 | +1.93(+1.49%) |
Apr 23, 2021 | 126.21 | 132.32 | 124.45 | 129.33 | 20,500 | +2.19(+1.72%) |
Apr 22, 2021 | 130.73 | 131.68 | 126.75 | 127.14 | 23,773 | -2.73(-2.10%) |
Apr 21, 2021 | 127.24 | 130.80 | 127.24 | 129.87 | 8,059 | +1.31(+1.02%) |
Apr 20, 2021 | 127.75 | 129.78 | 123.53 | 128.56 | 23,834 | +0.80(+0.63%) |
Apr 19, 2021 | 132.60 | 133.70 | 126.89 | 127.76 | 30,531 | -4.06(-3.08%) |
Apr 16, 2021 | 134.31 | 135.69 | 131.71 | 131.82 | 13,600 | -2.44(-1.82%) |
Apr 15, 2021 | 133.21 | 136.09 | 129.93 | 134.26 | 120,567 | +1.05(+0.79%) |
Apr 14, 2021 | 134.24 | 136.40 | 133.21 | 133.21 | 16,870 | +1.20(+0.91%) |
Apr 13, 2021 | 129.77 | 133.48 | 129.71 | 132.01 | 16,633 | +1.38(+1.06%) |
Apr 12, 2021 | 130.14 | 133.52 | 127.96 | 130.63 | 11,204 | +0.02(+0.02%) |
Apr 09, 2021 | 128.53 | 131.00 | 128.30 | 130.61 | 15,700 | +0.30(+0.23%) |
Apr 08, 2021 | 127.62 | 131.73 | 125.53 | 130.31 | 20,079 | +2.91(+2.28%) |
Apr 07, 2021 | 135.17 | 135.39 | 126.71 | 127.40 | 28,672 | -6.10(-4.57%) |
Apr 06, 2021 | 133.90 | 135.49 | 132.76 | 133.50 | 26,466 | +2.95(+2.26%) |
Apr 05, 2021 | 133.13 | 133.68 | 129.21 | 130.55 | 12,728 | +0.33(+0.25%) |
Apr 01, 2021 | 129.51 | 132.80 | 129.51 | 130.22 | 17,800 | +0.46(+0.35%) |
Mar 31, 2021 | 125.34 | 133.77 | 125.34 | 129.76 | 39,932 | +2.53(+1.99%) |
Mar 30, 2021 | 123.70 | 127.78 | 121.57 | 127.23 | 16,666 | +4.36(+3.55%) |
Mar 29, 2021 | 125.20 | 127.96 | 122.87 | 122.87 | 21,216 | -3.93(-3.10%) |
Mar 26, 2021 | 133.72 | 133.72 | 124.56 | 126.80 | 27,500 | -4.59(-3.49%) |
Mar 25, 2021 | 124.34 | 138.00 | 122.74 | 131.39 | 32,482 | +5.74(+4.57%) |
Mar 24, 2021 | 126.81 | 131.31 | 120.55 | 125.65 | 29,544 | +1.10(+0.88%) |
Mar 23, 2021 | 129.55 | 131.29 | 124.55 | 124.55 | 19,751 | -7.48(-5.67%) |
Mar 22, 2021 | 135.22 | 135.47 | 130.41 | 132.03 | 31,726 | -2.02(-1.51%) |
Mar 19, 2021 | 137.33 | 137.33 | 132.57 | 134.05 | 107,700 | -3.04(-2.22%) |
Mar 18, 2021 | 141.58 | 142.90 | 135.27 | 137.09 | 23,162 | -4.13(-2.92%) |
Mar 17, 2021 | 141.01 | 143.06 | 138.55 | 141.22 | 25,854 | -1.88(-1.31%) |
Mar 16, 2021 | 141.98 | 144.50 | 138.91 | 143.10 | 26,593 | +1.50(+1.06%) |
Mar 15, 2021 | 146.10 | 146.10 | 139.83 | 141.60 | 43,659 | -5.16(-3.52%) |
Mar 12, 2021 | 150.35 | 151.94 | 146.38 | 146.76 | 25,000 | -1.94(-1.30%) |
Mar 11, 2021 | 149.54 | 150.00 | 146.88 | 148.70 | 28,532 | +0.44(+0.30%) |
Mar 10, 2021 | 144.93 | 151.54 | 144.32 | 148.26 | 20,841 | +3.95(+2.74%) |
Mar 09, 2021 | 150.24 | 150.24 | 141.31 | 144.31 | 53,529 | -5.90(-3.93%) |
Mar 08, 2021 | 144.53 | 152.03 | 143.23 | 150.21 | 41,884 | +6.28(+4.36%) |
Mar 05, 2021 | 137.59 | 145.20 | 136.43 | 143.93 | 30,400 | +6.34(+4.61%) |
Mar 04, 2021 | 136.96 | 137.59 | 132.53 | 137.59 | 49,619 | -0.31(-0.22%) |
Mar 03, 2021 | 135.59 | 142.71 | 130.61 | 137.90 | 31,121 | +3.43(+2.55%) |
Mar 02, 2021 | 136.75 | 137.66 | 133.65 | 134.47 | 23,173 | -3.05(-2.22%) |
Mar 01, 2021 | 129.00 | 137.82 | 129.00 | 137.52 | 16,066 | +10.97(+8.67%) |
Feb 26, 2021 | 126.66 | 130.00 | 120.57 | 126.55 | 36,600 | -0.16(-0.13%) |
Feb 25, 2021 | 131.16 | 132.93 | 124.74 | 126.71 | 28,282 | -2.71(-2.09%) |
Feb 24, 2021 | 121.79 | 130.88 | 121.79 | 129.42 | 49,135 | +7.63(+6.26%) |
Feb 23, 2021 | 121.05 | 125.89 | 118.83 | 121.79 | 27,573 | -2.44(-1.96%) |
Feb 22, 2021 | 121.09 | 127.56 | 119.64 | 124.23 | 36,649 | +3.90(+3.24%) |
Feb 19, 2021 | 124.38 | 125.73 | 119.57 | 120.33 | 35,200 | -3.99(-3.21%) |
Feb 18, 2021 | 127.35 | 128.40 | 121.40 | 124.32 | 25,845 | -3.14(-2.46%) |
Feb 17, 2021 | 131.36 | 133.31 | 126.02 | 127.46 | 67,896 | -7.43(-5.51%) |
Feb 16, 2021 | 134.67 | 135.06 | 130.04 | 134.89 | 66,076 | +1.58(+1.19%) |
Feb 12, 2021 | 129.34 | 134.11 | 129.34 | 133.31 | 55,800 | +4.43(+3.44%) |
Feb 11, 2021 | 127.02 | 132.38 | 124.02 | 128.88 | 43,532 | +2.96(+2.35%) |
Feb 10, 2021 | 135.62 | 135.80 | 125.71 | 125.92 | 54,070 | -9.26(-6.85%) |
Feb 09, 2021 | 132.45 | 135.77 | 131.38 | 135.18 | 72,989 | +3.17(+2.40%) |
Feb 08, 2021 | 132.09 | 135.00 | 129.02 | 132.01 | 51,774 | +1.48(+1.13%) |
Feb 05, 2021 | 131.73 | 132.37 | 127.31 | 130.53 | 47,600 | +0.40(+0.31%) |
Feb 04, 2021 | 134.88 | 136.39 | 124.52 | 130.13 | 110,096 | -3.56(-2.66%) |
Feb 03, 2021 | 135.72 | 137.00 | 130.48 | 133.69 | 48,277 | -1.55(-1.15%) |
Feb 02, 2021 | 138.47 | 139.94 | 127.77 | 135.24 | 115,356 | -3.94(-2.83%) |