Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 125.17 | 125.52 | 124.45 | 125.52 | 19,297 | +0.57(+0.46%) |
Apr 29, 2021 | 123.94 | 125.05 | 123.48 | 124.95 | 24,037 | -0.58(-0.46%) |
Apr 28, 2021 | 125.53 | 125.64 | 125.03 | 125.53 | 44,417 | +0.18(+0.14%) |
Apr 27, 2021 | 126.80 | 126.89 | 125.24 | 125.35 | 51,733 | -1.81(-1.42%) |
Apr 26, 2021 | 127.27 | 127.85 | 127.04 | 127.16 | 141,129 | -0.07(-0.06%) |
Apr 23, 2021 | 127.84 | 127.84 | 126.71 | 127.23 | 39,354 | -0.39(-0.30%) |
Apr 22, 2021 | 127.34 | 127.62 | 126.37 | 127.62 | 20,311 | +0.69(+0.55%) |
Apr 21, 2021 | 126.74 | 127.17 | 125.83 | 126.93 | 43,045 | +0.22(+0.17%) |
Apr 20, 2021 | 125.26 | 126.83 | 125.26 | 126.71 | 101,499 | +0.91(+0.72%) |
Apr 19, 2021 | 125.64 | 126.05 | 125.05 | 125.81 | 325,470 | -0.49(-0.39%) |
Apr 16, 2021 | 126.11 | 126.96 | 125.77 | 126.29 | 28,079 | -1.59(-1.24%) |
Apr 15, 2021 | 126.66 | 128.51 | 125.76 | 127.88 | 39,148 | +3.11(+2.49%) |
Apr 14, 2021 | 124.75 | 124.77 | 124.08 | 124.77 | 12,204 | -0.48(-0.38%) |
Apr 13, 2021 | 123.65 | 125.25 | 123.49 | 125.25 | 29,458 | +1.28(+1.03%) |
Apr 12, 2021 | 123.83 | 124.03 | 123.18 | 123.97 | 25,712 | -0.07(-0.06%) |
Apr 09, 2021 | 124.06 | 125.21 | 123.60 | 124.04 | 25,911 | -0.26(-0.21%) |
Apr 08, 2021 | 123.67 | 124.98 | 123.67 | 124.30 | 25,054 | +0.88(+0.71%) |
Apr 07, 2021 | 123.99 | 124.87 | 123.15 | 123.42 | 22,098 | -1.10(-0.88%) |
Apr 06, 2021 | 123.84 | 124.68 | 123.23 | 124.52 | 66,374 | +1.13(+0.92%) |
Apr 05, 2021 | 123.01 | 123.44 | 121.99 | 123.39 | 23,609 | -0.66(-0.54%) |
Apr 01, 2021 | 122.70 | 124.27 | 122.09 | 124.05 | 79,467 | +2.92(+2.41%) |
Mar 31, 2021 | 122.41 | 122.45 | 120.50 | 121.13 | 17,448 | -0.91(-0.74%) |
Mar 30, 2021 | 120.88 | 122.60 | 120.62 | 122.04 | 32,680 | +1.20(+1.00%) |
Mar 29, 2021 | 122.65 | 122.65 | 120.45 | 120.83 | 22,935 | -1.78(-1.45%) |
Mar 26, 2021 | 122.06 | 123.22 | 121.88 | 122.61 | 24,615 | -0.32(-0.26%) |
Mar 25, 2021 | 124.72 | 125.24 | 121.84 | 122.94 | 27,776 | -1.50(-1.21%) |
Mar 24, 2021 | 123.30 | 124.64 | 122.38 | 124.44 | 27,240 | +0.90(+0.73%) |
Mar 23, 2021 | 122.36 | 123.89 | 121.86 | 123.54 | 40,947 | +1.48(+1.21%) |
Mar 22, 2021 | 121.28 | 122.06 | 120.86 | 122.06 | 27,786 | +1.96(+1.64%) |
Mar 19, 2021 | 119.20 | 120.11 | 118.97 | 120.10 | 82,015 | +0.98(+0.83%) |
Mar 18, 2021 | 118.22 | 119.71 | 117.95 | 119.12 | 50,435 | -1.47(-1.22%) |
Mar 17, 2021 | 120.17 | 121.05 | 119.25 | 120.59 | 49,453 | -1.23(-1.01%) |
Mar 16, 2021 | 122.96 | 123.46 | 120.94 | 121.82 | 11,430 | -0.64(-0.52%) |
Mar 15, 2021 | 122.11 | 123.00 | 122.11 | 122.46 | 61,428 | +0.67(+0.55%) |
Mar 12, 2021 | 122.20 | 122.45 | 120.94 | 121.79 | 129,067 | -3.94(-3.13%) |
Mar 11, 2021 | 125.71 | 126.42 | 124.85 | 125.73 | 89,864 | -1.44(-1.13%) |
Mar 10, 2021 | 126.58 | 127.33 | 125.81 | 127.17 | 34,403 | +0.45(+0.36%) |
Mar 09, 2021 | 126.00 | 127.02 | 125.17 | 126.72 | 46,767 | +2.78(+2.24%) |
Mar 08, 2021 | 125.64 | 125.64 | 122.90 | 123.94 | 42,535 | -1.50(-1.19%) |
Mar 05, 2021 | 124.29 | 125.95 | 124.29 | 125.43 | 31,804 | +0.60(+0.48%) |
Mar 04, 2021 | 125.69 | 126.46 | 123.86 | 124.84 | 113,185 | -1.29(-1.02%) |
Mar 03, 2021 | 125.42 | 126.81 | 124.91 | 126.12 | 47,184 | -1.65(-1.29%) |
Mar 02, 2021 | 127.16 | 128.52 | 126.70 | 127.78 | 92,571 | +0.41(+0.32%) |
Mar 01, 2021 | 128.13 | 128.25 | 126.08 | 127.36 | 43,500 | -2.33(-1.80%) |
Feb 26, 2021 | 127.34 | 130.80 | 125.97 | 129.69 | 97,154 | +5.39(+4.34%) |
Feb 25, 2021 | 125.03 | 125.38 | 121.79 | 124.31 | 166,077 | -2.21(-1.75%) |
Feb 24, 2021 | 124.60 | 126.98 | 124.15 | 126.52 | 56,443 | -1.30(-1.01%) |
Feb 23, 2021 | 128.10 | 128.82 | 127.17 | 127.81 | 54,577 | -0.69(-0.54%) |
Feb 22, 2021 | 129.68 | 130.88 | 128.02 | 128.50 | 42,418 | -1.53(-1.18%) |
Feb 19, 2021 | 131.12 | 131.51 | 129.68 | 130.03 | 32,784 | -2.62(-1.97%) |
Feb 18, 2021 | 131.97 | 133.20 | 131.63 | 132.65 | 25,375 | -0.39(-0.30%) |
Feb 17, 2021 | 133.84 | 134.70 | 132.43 | 133.04 | 34,892 | +0.74(+0.56%) |
Feb 16, 2021 | 132.95 | 133.19 | 131.83 | 132.30 | 172,997 | -2.70(-2.00%) |
Feb 12, 2021 | 135.94 | 136.41 | 134.88 | 135.00 | 116,542 | -2.68(-1.95%) |
Feb 11, 2021 | 139.40 | 139.40 | 137.42 | 137.68 | 14,991 | -1.13(-0.81%) |
Feb 10, 2021 | 138.08 | 138.81 | 137.89 | 138.81 | 33,091 | +1.31(+0.95%) |
Feb 09, 2021 | 138.21 | 138.79 | 137.29 | 137.50 | 20,338 | +0.16(+0.11%) |
Feb 08, 2021 | 137.04 | 138.31 | 136.45 | 137.34 | 36,836 | +0.80(+0.59%) |
Feb 05, 2021 | 138.15 | 138.45 | 136.29 | 136.54 | 43,240 | -1.63(-1.18%) |
Feb 04, 2021 | 138.17 | 138.72 | 137.39 | 138.18 | 34,097 | -0.65(-0.47%) |
Feb 03, 2021 | 139.99 | 140.07 | 138.64 | 138.83 | 49,979 | -1.75(-1.24%) |
Feb 02, 2021 | 140.51 | 140.85 | 139.95 | 140.57 | 28,904 | -1.91(-1.34%) |