Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 138.88 | 138.88 | 135.13 | 135.40 | 402,804 | -4.50(-3.22%) |
Apr 29, 2021 | 141.38 | 141.84 | 138.27 | 139.89 | 201,921 | +0.08(+0.06%) |
Apr 28, 2021 | 140.67 | 140.94 | 138.63 | 139.81 | 175,075 | -0.32(-0.23%) |
Apr 27, 2021 | 140.51 | 142.12 | 139.62 | 140.14 | 318,501 | -0.75(-0.54%) |
Apr 26, 2021 | 138.87 | 141.48 | 138.24 | 140.89 | 270,856 | +3.21(+2.33%) |
Apr 23, 2021 | 137.07 | 139.02 | 136.28 | 137.68 | 280,371 | +1.63(+1.20%) |
Apr 22, 2021 | 139.19 | 139.19 | 135.51 | 136.05 | 303,880 | -3.33(-2.39%) |
Apr 21, 2021 | 137.34 | 140.53 | 136.19 | 139.38 | 336,688 | +2.19(+1.60%) |
Apr 20, 2021 | 140.34 | 140.75 | 135.17 | 137.19 | 359,575 | -3.18(-2.26%) |
Apr 19, 2021 | 140.84 | 141.89 | 139.99 | 140.36 | 275,350 | -0.48(-0.34%) |
Apr 16, 2021 | 141.14 | 141.90 | 140.00 | 140.84 | 206,809 | +1.18(+0.84%) |
Apr 15, 2021 | 138.73 | 140.51 | 137.58 | 139.67 | 284,360 | +1.50(+1.08%) |
Apr 14, 2021 | 137.16 | 139.54 | 137.16 | 138.17 | 338,080 | +0.79(+0.58%) |
Apr 13, 2021 | 138.52 | 139.07 | 136.45 | 137.38 | 546,013 | -1.93(-1.39%) |
Apr 12, 2021 | 136.64 | 140.02 | 135.33 | 139.31 | 401,801 | +3.28(+2.41%) |
Apr 09, 2021 | 135.06 | 136.40 | 134.20 | 136.02 | 244,661 | +1.16(+0.86%) |
Apr 08, 2021 | 134.35 | 135.21 | 132.69 | 134.87 | 219,065 | +0.53(+0.39%) |
Apr 07, 2021 | 134.87 | 135.58 | 133.26 | 134.34 | 257,316 | -0.65(-0.48%) |
Apr 06, 2021 | 135.04 | 137.11 | 134.10 | 134.98 | 327,649 | -0.21(-0.15%) |
Apr 05, 2021 | 134.11 | 135.92 | 133.36 | 135.19 | 378,266 | +2.60(+1.96%) |
Apr 01, 2021 | 131.54 | 134.12 | 130.41 | 132.59 | 410,864 | +0.85(+0.65%) |
Mar 31, 2021 | 133.35 | 136.82 | 128.32 | 131.74 | 621,792 | +0.29(+0.22%) |
Mar 30, 2021 | 127.60 | 132.38 | 127.42 | 131.44 | 397,373 | +3.50(+2.73%) |
Mar 29, 2021 | 129.97 | 132.33 | 127.21 | 127.95 | 295,015 | -1.22(-0.94%) |
Mar 26, 2021 | 128.04 | 130.77 | 126.57 | 129.16 | 376,889 | +2.83(+2.24%) |
Mar 25, 2021 | 121.34 | 126.86 | 119.73 | 126.33 | 503,253 | +4.35(+3.57%) |
Mar 24, 2021 | 122.85 | 125.89 | 121.96 | 121.98 | 475,727 | +1.13(+0.93%) |
Mar 23, 2021 | 123.75 | 124.54 | 119.97 | 120.85 | 413,853 | -4.35(-3.48%) |
Mar 22, 2021 | 127.71 | 127.84 | 123.69 | 125.20 | 364,599 | -2.49(-1.95%) |
Mar 19, 2021 | 128.42 | 129.34 | 125.64 | 127.69 | 576,965 | -1.05(-0.81%) |
Mar 18, 2021 | 130.47 | 133.45 | 128.24 | 128.74 | 343,061 | -1.91(-1.46%) |
Mar 17, 2021 | 128.93 | 130.92 | 127.24 | 130.65 | 256,697 | +1.39(+1.08%) |
Mar 16, 2021 | 131.90 | 132.56 | 129.22 | 129.26 | 203,136 | -3.23(-2.43%) |
Mar 15, 2021 | 131.22 | 132.63 | 129.26 | 132.48 | 422,128 | +1.60(+1.22%) |
Mar 12, 2021 | 130.30 | 131.91 | 128.39 | 130.89 | 229,459 | +0.02(+0.01%) |
Mar 11, 2021 | 129.55 | 132.17 | 129.14 | 130.87 | 593,759 | +2.73(+2.13%) |
Mar 10, 2021 | 124.99 | 128.53 | 124.10 | 128.13 | 354,442 | +3.86(+3.11%) |
Mar 09, 2021 | 125.89 | 127.35 | 122.63 | 124.27 | 218,968 | -0.71(-0.56%) |
Mar 08, 2021 | 123.74 | 127.32 | 123.74 | 124.98 | 326,717 | +1.37(+1.11%) |
Mar 05, 2021 | 122.85 | 124.06 | 118.08 | 123.60 | 265,985 | +2.73(+2.26%) |
Mar 04, 2021 | 121.83 | 123.95 | 118.07 | 120.87 | 418,681 | -1.45(-1.19%) |
Mar 03, 2021 | 124.83 | 125.91 | 122.31 | 122.32 | 523,731 | -2.14(-1.72%) |
Mar 02, 2021 | 127.02 | 127.02 | 123.81 | 124.46 | 370,618 | -1.63(-1.29%) |
Mar 01, 2021 | 125.11 | 127.68 | 124.73 | 126.08 | 524,452 | +3.20(+2.60%) |
Feb 26, 2021 | 121.35 | 123.73 | 118.65 | 122.89 | 507,382 | +1.78(+1.47%) |
Feb 25, 2021 | 127.04 | 127.34 | 120.61 | 121.11 | 544,479 | -5.33(-4.22%) |
Feb 24, 2021 | 122.35 | 126.58 | 122.35 | 126.44 | 456,360 | +3.75(+3.05%) |
Feb 23, 2021 | 122.28 | 122.88 | 118.97 | 122.69 | 304,429 | +0.41(+0.34%) |
Feb 22, 2021 | 122.43 | 126.54 | 120.48 | 122.28 | 387,629 | -0.69(-0.56%) |
Feb 19, 2021 | 119.88 | 123.48 | 119.24 | 122.97 | 499,322 | +4.06(+3.41%) |
Feb 18, 2021 | 118.73 | 119.33 | 117.35 | 118.91 | 427,423 | -0.87(-0.73%) |
Feb 17, 2021 | 117.22 | 120.28 | 116.73 | 119.78 | 277,637 | +0.96(+0.81%) |
Feb 16, 2021 | 120.50 | 121.86 | 117.47 | 118.82 | 349,126 | -1.61(-1.33%) |
Feb 12, 2021 | 115.23 | 120.72 | 114.93 | 120.43 | 250,885 | +3.98(+3.42%) |
Feb 11, 2021 | 116.16 | 116.96 | 114.60 | 116.45 | 338,707 | +0.97(+0.84%) |
Feb 10, 2021 | 115.63 | 116.68 | 114.95 | 115.48 | 244,955 | +0.24(+0.20%) |
Feb 09, 2021 | 115.99 | 117.56 | 115.05 | 115.24 | 223,271 | -1.23(-1.05%) |
Feb 08, 2021 | 115.67 | 117.02 | 114.88 | 116.47 | 339,304 | +1.46(+1.27%) |
Feb 05, 2021 | 116.30 | 116.47 | 114.42 | 115.01 | 187,424 | +0.11(+0.09%) |
Feb 04, 2021 | 113.49 | 115.72 | 113.36 | 114.90 | 379,485 | +1.07(+0.94%) |
Feb 03, 2021 | 113.70 | 115.10 | 112.72 | 113.83 | 194,567 | +0.35(+0.31%) |
Feb 02, 2021 | 115.80 | 116.07 | 113.17 | 113.48 | 321,868 | -0.44(-0.39%) |