Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 133.27 | 137.83 | 132.16 | 132.71 | 252,600 | -1.36(-1.01%) |
Apr 29, 2021 | 141.58 | 141.58 | 133.67 | 134.07 | 345,192 | -7.30(-5.16%) |
Apr 28, 2021 | 142.57 | 143.25 | 141.14 | 141.37 | 247,481 | -1.20(-0.84%) |
Apr 27, 2021 | 144.56 | 145.60 | 142.30 | 142.57 | 373,228 | -1.15(-0.80%) |
Apr 26, 2021 | 140.18 | 144.35 | 138.81 | 143.72 | 396,719 | +4.92(+3.54%) |
Apr 23, 2021 | 134.23 | 139.12 | 134.23 | 138.80 | 458,200 | +4.92(+3.67%) |
Apr 22, 2021 | 134.06 | 137.36 | 133.08 | 133.88 | 334,756 | -0.29(-0.22%) |
Apr 21, 2021 | 130.96 | 135.43 | 128.58 | 134.17 | 411,902 | +2.46(+1.87%) |
Apr 20, 2021 | 132.28 | 135.41 | 129.13 | 131.71 | 424,961 | -1.85(-1.39%) |
Apr 19, 2021 | 131.44 | 136.78 | 130.53 | 133.56 | 552,968 | -0.32(-0.24%) |
Apr 16, 2021 | 135.55 | 136.22 | 132.59 | 133.88 | 435,500 | -1.23(-0.91%) |
Apr 15, 2021 | 132.88 | 135.72 | 130.50 | 135.11 | 383,134 | +4.73(+3.63%) |
Apr 14, 2021 | 134.12 | 136.81 | 130.04 | 130.38 | 420,356 | -2.10(-1.59%) |
Apr 13, 2021 | 131.18 | 133.02 | 127.84 | 132.48 | 696,720 | +3.16(+2.44%) |
Apr 12, 2021 | 126.78 | 131.23 | 124.08 | 129.32 | 559,238 | +1.79(+1.40%) |
Apr 09, 2021 | 128.76 | 128.76 | 123.98 | 127.53 | 376,500 | -2.70(-2.07%) |
Apr 08, 2021 | 126.04 | 132.35 | 125.27 | 130.23 | 715,792 | +5.29(+4.23%) |
Apr 07, 2021 | 128.82 | 130.76 | 124.79 | 124.94 | 696,084 | -2.41(-1.89%) |
Apr 06, 2021 | 125.90 | 130.27 | 124.21 | 127.35 | 787,052 | +0.73(+0.58%) |
Apr 05, 2021 | 126.51 | 128.04 | 123.40 | 126.62 | 484,894 | +1.17(+0.93%) |
Apr 01, 2021 | 124.37 | 127.57 | 123.01 | 125.45 | 333,500 | +4.27(+3.52%) |
Mar 31, 2021 | 118.56 | 122.90 | 117.28 | 121.18 | 474,315 | +3.62(+3.08%) |
Mar 30, 2021 | 117.05 | 118.78 | 113.44 | 117.56 | 498,360 | -0.94(-0.80%) |
Mar 29, 2021 | 125.75 | 125.75 | 115.06 | 118.50 | 613,587 | -7.37(-5.85%) |
Mar 26, 2021 | 125.35 | 127.11 | 120.55 | 125.87 | 470,400 | +0.55(+0.44%) |
Mar 25, 2021 | 121.76 | 125.69 | 118.31 | 125.32 | 513,618 | +1.69(+1.37%) |
Mar 24, 2021 | 133.35 | 133.35 | 123.30 | 123.63 | 377,502 | -9.74(-7.30%) |
Mar 23, 2021 | 133.14 | 135.94 | 131.54 | 133.37 | 337,141 | +0.47(+0.35%) |
Mar 22, 2021 | 126.59 | 134.70 | 126.54 | 132.90 | 350,652 | +5.46(+4.28%) |
Mar 19, 2021 | 127.54 | 129.33 | 124.79 | 127.44 | 588,300 | -0.09(-0.07%) |
Mar 18, 2021 | 138.19 | 139.79 | 126.50 | 127.53 | 595,308 | -14.14(-9.98%) |
Mar 17, 2021 | 139.97 | 144.98 | 135.50 | 141.67 | 335,423 | -0.76(-0.53%) |
Mar 16, 2021 | 142.62 | 145.99 | 140.23 | 142.43 | 352,057 | +1.47(+1.04%) |
Mar 15, 2021 | 138.63 | 141.88 | 135.25 | 140.96 | 409,174 | +3.60(+2.62%) |
Mar 12, 2021 | 140.16 | 141.01 | 133.83 | 137.36 | 311,200 | -3.85(-2.73%) |
Mar 11, 2021 | 136.85 | 142.99 | 134.10 | 141.21 | 576,370 | +9.46(+7.18%) |
Mar 10, 2021 | 135.96 | 136.50 | 130.21 | 131.75 | 493,900 | -1.12(-0.84%) |
Mar 09, 2021 | 132.00 | 140.90 | 130.05 | 132.87 | 1,679,795 | +3.80(+2.94%) |
Mar 08, 2021 | 138.01 | 140.97 | 128.12 | 129.07 | 725,175 | -9.32(-6.73%) |
Mar 05, 2021 | 142.05 | 143.68 | 132.96 | 138.39 | 558,300 | -2.71(-1.92%) |
Mar 04, 2021 | 146.06 | 148.33 | 137.33 | 141.10 | 356,625 | -5.78(-3.94%) |
Mar 03, 2021 | 152.62 | 152.62 | 143.38 | 146.88 | 330,455 | -6.60(-4.30%) |
Mar 02, 2021 | 159.72 | 159.72 | 153.21 | 153.48 | 332,348 | -4.86(-3.07%) |
Mar 01, 2021 | 155.79 | 160.24 | 151.65 | 158.34 | 508,693 | +5.11(+3.33%) |
Feb 26, 2021 | 154.65 | 157.04 | 149.20 | 153.23 | 439,000 | +0.00(+0.00%) |
Feb 25, 2021 | 167.04 | 168.87 | 151.26 | 153.23 | 452,831 | -13.59(-8.15%) |
Feb 24, 2021 | 156.56 | 167.58 | 153.31 | 166.82 | 421,010 | +7.36(+4.62%) |
Feb 23, 2021 | 155.63 | 160.86 | 152.19 | 159.46 | 637,186 | -0.46(-0.29%) |
Feb 22, 2021 | 157.98 | 168.84 | 156.01 | 159.92 | 856,332 | -0.97(-0.60%) |
Feb 19, 2021 | 163.59 | 178.98 | 155.38 | 160.89 | 3,567,700 | +20.40(+14.52%) |
Feb 18, 2021 | 136.25 | 142.59 | 133.65 | 140.49 | 863,115 | +3.83(+2.80%) |
Feb 17, 2021 | 138.15 | 139.45 | 135.19 | 136.66 | 352,975 | -3.06(-2.19%) |
Feb 16, 2021 | 142.00 | 144.99 | 138.05 | 139.72 | 519,294 | -0.87(-0.62%) |
Feb 12, 2021 | 146.35 | 146.35 | 138.51 | 140.59 | 476,700 | -5.86(-4.00%) |
Feb 11, 2021 | 147.37 | 148.91 | 144.56 | 146.45 | 195,852 | -0.24(-0.16%) |
Feb 10, 2021 | 147.75 | 149.70 | 144.79 | 146.69 | 212,997 | -1.54(-1.04%) |
Feb 09, 2021 | 144.31 | 148.96 | 144.31 | 148.23 | 353,052 | +4.84(+3.38%) |
Feb 08, 2021 | 143.68 | 149.22 | 141.18 | 143.39 | 399,434 | +0.29(+0.20%) |
Feb 05, 2021 | 137.07 | 144.46 | 136.59 | 143.10 | 368,900 | +6.13(+4.48%) |
Feb 04, 2021 | 137.84 | 138.47 | 135.44 | 136.97 | 330,800 | +0.74(+0.54%) |
Feb 03, 2021 | 136.31 | 137.99 | 133.91 | 136.23 | 398,859 | +0.27(+0.20%) |
Feb 02, 2021 | 132.04 | 137.26 | 131.95 | 135.96 | 362,641 | +4.70(+3.58%) |