Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 140.91 | 142.62 | 136.64 | 137.24 | 372,100 | -4.74(-3.34%) |
Apr 29, 2021 | 143.36 | 146.84 | 138.69 | 141.98 | 660,874 | -2.04(-1.42%) |
Apr 28, 2021 | 133.00 | 145.57 | 130.05 | 144.02 | 1,463,073 | +15.71(+12.24%) |
Apr 27, 2021 | 128.27 | 129.91 | 125.42 | 128.31 | 463,684 | +0.04(+0.03%) |
Apr 26, 2021 | 125.00 | 129.16 | 123.61 | 128.27 | 439,026 | +4.03(+3.24%) |
Apr 23, 2021 | 123.23 | 124.77 | 121.81 | 124.24 | 277,200 | +1.31(+1.07%) |
Apr 22, 2021 | 123.04 | 124.39 | 121.12 | 122.93 | 317,141 | +0.32(+0.26%) |
Apr 21, 2021 | 120.56 | 123.72 | 120.15 | 122.61 | 299,348 | +1.78(+1.47%) |
Apr 20, 2021 | 121.74 | 122.37 | 118.41 | 120.83 | 191,508 | -1.25(-1.02%) |
Apr 19, 2021 | 122.80 | 124.88 | 120.53 | 122.08 | 297,119 | -1.65(-1.33%) |
Apr 16, 2021 | 123.14 | 124.20 | 120.68 | 123.73 | 256,200 | +1.43(+1.17%) |
Apr 15, 2021 | 123.26 | 123.71 | 120.80 | 122.30 | 281,737 | +0.73(+0.60%) |
Apr 14, 2021 | 124.93 | 124.93 | 121.33 | 121.57 | 169,777 | -1.56(-1.27%) |
Apr 13, 2021 | 122.50 | 124.32 | 121.60 | 123.13 | 260,960 | +1.17(+0.96%) |
Apr 12, 2021 | 121.29 | 123.07 | 119.63 | 121.96 | 199,599 | +0.37(+0.30%) |
Apr 09, 2021 | 117.73 | 121.90 | 116.19 | 121.59 | 271,400 | +3.19(+2.69%) |
Apr 08, 2021 | 118.29 | 119.63 | 116.37 | 118.40 | 448,303 | +1.51(+1.29%) |
Apr 07, 2021 | 120.12 | 120.12 | 115.88 | 116.89 | 359,748 | -3.66(-3.04%) |
Apr 06, 2021 | 119.51 | 122.90 | 118.82 | 120.55 | 569,627 | +0.84(+0.70%) |
Apr 05, 2021 | 122.02 | 123.34 | 119.14 | 119.71 | 481,661 | -1.19(-0.98%) |
Apr 01, 2021 | 119.02 | 122.50 | 119.02 | 120.90 | 306,500 | +3.52(+3.00%) |
Mar 31, 2021 | 118.70 | 119.91 | 116.31 | 117.38 | 465,586 | +0.03(+0.03%) |
Mar 30, 2021 | 115.58 | 117.80 | 113.38 | 117.35 | 334,557 | +1.09(+0.94%) |
Mar 29, 2021 | 118.57 | 120.55 | 114.37 | 116.26 | 329,932 | -2.62(-2.20%) |
Mar 26, 2021 | 117.74 | 119.57 | 116.06 | 118.88 | 360,200 | +1.57(+1.34%) |
Mar 25, 2021 | 114.35 | 117.90 | 113.09 | 117.31 | 228,443 | +1.65(+1.43%) |
Mar 24, 2021 | 118.35 | 119.29 | 115.44 | 115.66 | 171,767 | -2.13(-1.81%) |
Mar 23, 2021 | 120.37 | 121.45 | 116.91 | 117.79 | 210,457 | -3.07(-2.54%) |
Mar 22, 2021 | 120.64 | 123.29 | 120.64 | 120.86 | 239,037 | +1.67(+1.40%) |
Mar 19, 2021 | 117.69 | 122.10 | 116.61 | 119.19 | 702,800 | +0.64(+0.54%) |
Mar 18, 2021 | 123.16 | 124.32 | 118.17 | 118.55 | 235,148 | -6.90(-5.50%) |
Mar 17, 2021 | 124.19 | 126.68 | 121.92 | 125.45 | 190,777 | +0.34(+0.27%) |
Mar 16, 2021 | 126.70 | 128.28 | 124.21 | 125.11 | 287,141 | -0.60(-0.48%) |
Mar 15, 2021 | 123.43 | 126.26 | 123.04 | 125.71 | 207,152 | +3.04(+2.48%) |
Mar 12, 2021 | 119.95 | 122.89 | 119.21 | 122.67 | 198,200 | +0.25(+0.20%) |
Mar 11, 2021 | 121.29 | 122.83 | 120.58 | 122.42 | 281,734 | +3.36(+2.82%) |
Mar 10, 2021 | 120.35 | 122.82 | 118.97 | 119.06 | 293,820 | +0.62(+0.52%) |
Mar 09, 2021 | 117.31 | 119.60 | 115.93 | 118.44 | 340,296 | +5.17(+4.56%) |
Mar 08, 2021 | 117.80 | 120.18 | 113.08 | 113.27 | 351,763 | -4.75(-4.02%) |
Mar 05, 2021 | 115.57 | 118.46 | 110.11 | 118.02 | 461,100 | +3.66(+3.20%) |
Mar 04, 2021 | 119.68 | 120.82 | 112.29 | 114.36 | 418,560 | -5.75(-4.79%) |
Mar 03, 2021 | 126.84 | 127.28 | 119.95 | 120.11 | 301,000 | -6.59(-5.20%) |
Mar 02, 2021 | 129.87 | 129.87 | 126.37 | 126.70 | 282,231 | -3.17(-2.44%) |
Mar 01, 2021 | 125.58 | 130.12 | 124.34 | 129.87 | 550,979 | +6.92(+5.63%) |
Feb 26, 2021 | 121.25 | 123.83 | 119.02 | 122.95 | 587,000 | +2.89(+2.41%) |
Feb 25, 2021 | 124.04 | 124.96 | 119.71 | 120.06 | 403,412 | -4.79(-3.84%) |
Feb 24, 2021 | 123.65 | 125.22 | 121.91 | 124.85 | 330,195 | +0.73(+0.59%) |
Feb 23, 2021 | 124.83 | 127.66 | 119.74 | 124.12 | 390,031 | -3.20(-2.51%) |
Feb 22, 2021 | 130.69 | 130.69 | 126.99 | 127.32 | 413,063 | -4.89(-3.70%) |
Feb 19, 2021 | 134.39 | 134.68 | 131.71 | 132.21 | 275,600 | -1.21(-0.91%) |
Feb 18, 2021 | 133.80 | 134.74 | 131.51 | 133.42 | 307,603 | -1.38(-1.02%) |
Feb 17, 2021 | 134.40 | 135.03 | 132.17 | 134.80 | 211,280 | -1.34(-0.98%) |
Feb 16, 2021 | 140.66 | 140.88 | 135.44 | 136.14 | 436,044 | -3.41(-2.44%) |
Feb 12, 2021 | 143.77 | 144.28 | 138.76 | 139.55 | 493,100 | -4.59(-3.18%) |
Feb 11, 2021 | 142.92 | 146.50 | 142.18 | 144.14 | 558,939 | +1.88(+1.32%) |
Feb 10, 2021 | 140.18 | 143.18 | 138.11 | 142.26 | 584,018 | +3.03(+2.18%) |
Feb 09, 2021 | 134.38 | 139.45 | 133.43 | 139.23 | 479,407 | +4.74(+3.52%) |
Feb 08, 2021 | 131.46 | 134.92 | 130.87 | 134.49 | 386,151 | +4.03(+3.09%) |
Feb 05, 2021 | 126.77 | 130.77 | 125.00 | 130.46 | 382,200 | +4.02(+3.18%) |
Feb 04, 2021 | 119.21 | 127.18 | 119.10 | 126.44 | 695,715 | +7.03(+5.89%) |
Feb 03, 2021 | 125.46 | 132.35 | 114.30 | 119.41 | 1,172,240 | +2.80(+2.40%) |
Feb 02, 2021 | 116.23 | 118.40 | 114.98 | 116.61 | 361,359 | +1.24(+1.07%) |