Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 130.65 | 130.79 | 130.27 | 130.48 | 551,596 | -0.06(-0.04%) |
Apr 29, 2021 | 129.78 | 130.54 | 129.59 | 130.54 | 132,035 | -0.32(-0.24%) |
Apr 28, 2021 | 130.62 | 130.86 | 130.15 | 130.85 | 29,285 | +0.15(+0.11%) |
Apr 27, 2021 | 131.41 | 131.54 | 130.57 | 130.71 | 111,687 | -1.03(-0.78%) |
Apr 26, 2021 | 131.72 | 132.03 | 131.65 | 131.73 | 57,731 | +0.06(+0.05%) |
Apr 23, 2021 | 131.93 | 131.93 | 131.24 | 131.67 | 42,321 | -0.16(-0.12%) |
Apr 22, 2021 | 131.72 | 131.92 | 131.06 | 131.82 | 42,887 | +0.39(+0.29%) |
Apr 21, 2021 | 131.34 | 131.54 | 131.05 | 131.44 | 18,951 | +0.13(+0.10%) |
Apr 20, 2021 | 130.40 | 131.43 | 130.40 | 131.30 | 76,657 | +0.58(+0.44%) |
Apr 19, 2021 | 130.57 | 131.04 | 130.49 | 130.73 | 37,081 | -0.27(-0.21%) |
Apr 16, 2021 | 130.66 | 131.33 | 130.64 | 131.00 | 101,045 | -0.54(-0.41%) |
Apr 15, 2021 | 130.97 | 132.15 | 130.97 | 131.54 | 60,988 | +1.60(+1.23%) |
Apr 14, 2021 | 129.97 | 130.06 | 129.69 | 129.94 | 71,604 | -0.33(-0.25%) |
Apr 13, 2021 | 129.58 | 130.46 | 129.58 | 130.27 | 76,570 | +0.72(+0.56%) |
Apr 12, 2021 | 129.63 | 129.65 | 129.36 | 129.55 | 31,378 | -0.26(-0.20%) |
Apr 09, 2021 | 129.64 | 130.16 | 129.47 | 129.81 | 46,039 | -0.07(-0.06%) |
Apr 08, 2021 | 129.47 | 129.90 | 129.47 | 129.89 | 35,584 | +0.72(+0.56%) |
Apr 07, 2021 | 129.46 | 129.81 | 129.03 | 129.16 | 126,461 | -0.43(-0.33%) |
Apr 06, 2021 | 129.16 | 129.75 | 129.13 | 129.59 | 60,238 | +0.70(+0.55%) |
Apr 05, 2021 | 128.81 | 128.90 | 128.32 | 128.89 | 83,006 | -0.62(-0.48%) |
Apr 01, 2021 | 128.81 | 129.52 | 128.67 | 129.51 | 65,176 | +1.49(+1.16%) |
Mar 31, 2021 | 128.39 | 128.57 | 127.75 | 128.02 | 90,197 | -0.36(-0.28%) |
Mar 30, 2021 | 127.83 | 128.53 | 127.66 | 128.38 | 48,862 | +0.36(+0.29%) |
Mar 29, 2021 | 129.03 | 129.03 | 127.77 | 128.01 | 31,506 | -0.84(-0.65%) |
Mar 26, 2021 | 128.70 | 129.32 | 128.63 | 128.85 | 42,259 | -0.58(-0.45%) |
Mar 25, 2021 | 130.29 | 130.40 | 129.27 | 129.44 | 102,579 | -0.69(-0.53%) |
Mar 24, 2021 | 129.21 | 130.15 | 129.11 | 130.13 | 138,868 | +0.57(+0.44%) |
Mar 23, 2021 | 128.80 | 129.57 | 128.63 | 129.57 | 76,602 | +1.18(+0.92%) |
Mar 22, 2021 | 128.03 | 128.50 | 127.75 | 128.39 | 62,184 | +1.09(+0.85%) |
Mar 19, 2021 | 126.70 | 127.31 | 126.64 | 127.30 | 40,179 | +0.43(+0.34%) |
Mar 18, 2021 | 126.30 | 127.17 | 126.15 | 126.87 | 60,553 | -1.02(-0.80%) |
Mar 17, 2021 | 127.74 | 128.11 | 127.13 | 127.89 | 124,833 | -0.76(-0.59%) |
Mar 16, 2021 | 129.03 | 129.13 | 128.19 | 128.65 | 176,938 | -0.20(-0.16%) |
Mar 15, 2021 | 128.62 | 129.09 | 128.55 | 128.85 | 44,846 | +0.61(+0.48%) |
Mar 12, 2021 | 128.54 | 128.56 | 128.02 | 128.24 | 99,627 | -2.29(-1.76%) |
Mar 11, 2021 | 130.60 | 130.84 | 130.26 | 130.53 | 96,263 | -0.62(-0.47%) |
Mar 10, 2021 | 131.03 | 131.25 | 130.66 | 131.16 | 64,837 | +0.13(+0.10%) |
Mar 09, 2021 | 130.86 | 131.16 | 130.54 | 131.03 | 83,945 | +1.34(+1.03%) |
Mar 08, 2021 | 130.32 | 130.32 | 129.69 | 129.69 | 155,691 | -0.78(-0.60%) |
Mar 05, 2021 | 129.90 | 130.67 | 129.77 | 130.47 | 144,732 | -0.09(-0.07%) |
Mar 04, 2021 | 131.31 | 131.64 | 130.04 | 130.56 | 309,097 | -0.91(-0.69%) |
Mar 03, 2021 | 131.31 | 131.69 | 130.73 | 131.47 | 119,048 | -1.09(-0.82%) |
Mar 02, 2021 | 131.96 | 132.65 | 131.87 | 132.55 | 101,800 | +0.11(+0.08%) |
Mar 01, 2021 | 132.05 | 132.60 | 131.69 | 132.44 | 169,799 | -0.98(-0.74%) |
Feb 26, 2021 | 131.74 | 133.54 | 131.01 | 133.43 | 547,829 | +3.49(+2.68%) |
Feb 25, 2021 | 131.80 | 131.98 | 129.08 | 129.94 | 619,905 | -2.92(-2.20%) |
Feb 24, 2021 | 131.91 | 133.07 | 131.78 | 132.86 | 106,623 | -0.70(-0.53%) |
Feb 23, 2021 | 133.29 | 133.97 | 133.13 | 133.56 | 104,529 | -0.26(-0.19%) |
Feb 22, 2021 | 134.29 | 134.77 | 133.46 | 133.82 | 144,735 | -0.95(-0.70%) |
Feb 19, 2021 | 135.22 | 135.52 | 134.45 | 134.77 | 112,985 | -1.37(-1.00%) |
Feb 18, 2021 | 136.08 | 136.30 | 135.39 | 136.14 | 102,907 | -0.13(-0.09%) |
Feb 17, 2021 | 136.20 | 136.77 | 135.75 | 136.26 | 155,602 | +0.65(+0.48%) |
Feb 16, 2021 | 135.84 | 136.36 | 135.53 | 135.62 | 333,146 | -1.84(-1.34%) |
Feb 12, 2021 | 137.83 | 138.12 | 137.38 | 137.46 | 363,612 | -1.29(-0.93%) |
Feb 11, 2021 | 139.23 | 139.31 | 138.61 | 138.76 | 241,573 | -0.45(-0.32%) |
Feb 10, 2021 | 138.44 | 139.27 | 138.44 | 139.20 | 189,878 | +0.70(+0.51%) |
Feb 09, 2021 | 138.89 | 139.16 | 138.47 | 138.50 | 1,895,292 | +0.02(+0.01%) |
Feb 08, 2021 | 138.34 | 138.93 | 138.14 | 138.48 | 200,973 | +0.30(+0.22%) |
Feb 05, 2021 | 138.89 | 139.21 | 138.14 | 138.18 | 239,449 | -0.94(-0.68%) |
Feb 04, 2021 | 139.00 | 139.27 | 138.76 | 139.12 | 208,787 | -0.26(-0.19%) |
Feb 03, 2021 | 139.85 | 140.00 | 139.31 | 139.39 | 210,998 | -0.88(-0.63%) |
Feb 02, 2021 | 140.12 | 140.38 | 139.95 | 140.27 | 196,534 | -0.66(-0.47%) |