Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 130.48 | 130.72 | 128.23 | 128.66 | 932,878 | -2.72(-2.07%) |
Apr 29, 2021 | 131.43 | 132.35 | 130.92 | 131.38 | 877,584 | +0.69(+0.53%) |
Apr 28, 2021 | 131.97 | 131.97 | 130.20 | 130.69 | 542,077 | -1.10(-0.84%) |
Apr 27, 2021 | 130.49 | 132.73 | 129.26 | 131.79 | 853,359 | +1.34(+1.03%) |
Apr 26, 2021 | 133.34 | 134.25 | 129.88 | 130.46 | 974,253 | -2.01(-1.52%) |
Apr 23, 2021 | 129.05 | 132.93 | 128.59 | 132.47 | 979,772 | +2.74(+2.11%) |
Apr 22, 2021 | 128.93 | 133.79 | 128.93 | 129.73 | 1,169,023 | +2.30(+1.80%) |
Apr 21, 2021 | 127.05 | 129.09 | 126.93 | 127.43 | 731,711 | +0.61(+0.48%) |
Apr 20, 2021 | 127.06 | 127.63 | 125.95 | 126.82 | 705,568 | +0.11(+0.08%) |
Apr 19, 2021 | 127.55 | 127.70 | 126.29 | 126.71 | 509,952 | -0.64(-0.50%) |
Apr 16, 2021 | 126.39 | 127.47 | 125.95 | 127.35 | 664,357 | +2.38(+1.90%) |
Apr 15, 2021 | 124.57 | 125.29 | 123.97 | 124.98 | 584,235 | +0.28(+0.22%) |
Apr 14, 2021 | 123.87 | 125.64 | 123.81 | 124.70 | 324,715 | +0.86(+0.70%) |
Apr 13, 2021 | 125.11 | 125.26 | 123.46 | 123.84 | 512,662 | -2.17(-1.72%) |
Apr 12, 2021 | 126.54 | 126.80 | 125.32 | 126.01 | 499,269 | -0.08(-0.06%) |
Apr 09, 2021 | 126.17 | 127.13 | 125.12 | 126.09 | 583,205 | +0.80(+0.64%) |
Apr 08, 2021 | 125.65 | 125.94 | 124.03 | 125.28 | 568,578 | -0.49(-0.39%) |
Apr 07, 2021 | 125.19 | 126.32 | 124.17 | 125.77 | 558,492 | -0.13(-0.11%) |
Apr 06, 2021 | 127.95 | 128.72 | 125.44 | 125.91 | 1,582,684 | +1.41(+1.13%) |
Apr 05, 2021 | 123.47 | 124.53 | 122.99 | 124.50 | 659,437 | +2.18(+1.78%) |
Apr 01, 2021 | 120.50 | 122.56 | 119.32 | 122.32 | 768,381 | +2.04(+1.70%) |
Mar 31, 2021 | 119.44 | 121.26 | 118.81 | 120.28 | 619,218 | +0.32(+0.26%) |
Mar 30, 2021 | 120.48 | 120.93 | 119.15 | 119.96 | 603,992 | -0.95(-0.78%) |
Mar 29, 2021 | 121.35 | 122.95 | 120.35 | 120.91 | 848,856 | -0.45(-0.37%) |
Mar 26, 2021 | 119.26 | 121.43 | 118.49 | 121.36 | 492,027 | +3.13(+2.65%) |
Mar 25, 2021 | 116.85 | 118.42 | 115.39 | 118.23 | 750,349 | +1.75(+1.50%) |
Mar 24, 2021 | 115.31 | 118.06 | 114.75 | 116.48 | 1,329,360 | +2.26(+1.98%) |
Mar 23, 2021 | 114.30 | 115.92 | 113.96 | 114.22 | 639,467 | -1.11(-0.96%) |
Mar 22, 2021 | 114.30 | 115.80 | 113.20 | 115.33 | 751,386 | +0.51(+0.44%) |
Mar 19, 2021 | 116.56 | 116.56 | 114.63 | 114.82 | 1,070,324 | -1.97(-1.69%) |
Mar 18, 2021 | 116.72 | 118.17 | 116.36 | 116.79 | 708,492 | -0.55(-0.47%) |
Mar 17, 2021 | 116.03 | 118.31 | 115.88 | 117.35 | 1,158,789 | +1.18(+1.01%) |
Mar 16, 2021 | 113.84 | 117.52 | 113.48 | 116.17 | 898,030 | +3.41(+3.02%) |
Mar 15, 2021 | 111.22 | 112.79 | 111.13 | 112.76 | 1,440,625 | +0.80(+0.72%) |
Mar 12, 2021 | 111.00 | 111.97 | 110.35 | 111.96 | 458,436 | +2.19(+1.99%) |
Mar 11, 2021 | 111.04 | 111.26 | 109.46 | 109.77 | 552,826 | -0.91(-0.82%) |
Mar 10, 2021 | 109.90 | 111.18 | 108.75 | 110.68 | 667,044 | +1.44(+1.32%) |
Mar 09, 2021 | 110.98 | 111.82 | 109.00 | 109.24 | 756,258 | -1.96(-1.76%) |
Mar 08, 2021 | 109.09 | 114.10 | 108.33 | 111.19 | 1,292,629 | +3.03(+2.81%) |
Mar 05, 2021 | 106.55 | 108.69 | 105.65 | 108.16 | 1,134,252 | +2.78(+2.64%) |
Mar 04, 2021 | 106.50 | 106.55 | 102.85 | 105.38 | 1,153,443 | -1.67(-1.56%) |
Mar 03, 2021 | 107.04 | 108.41 | 106.40 | 107.05 | 937,392 | -0.61(-0.57%) |
Mar 02, 2021 | 107.28 | 108.87 | 105.95 | 107.66 | 799,757 | +1.04(+0.98%) |
Mar 01, 2021 | 104.76 | 107.91 | 103.09 | 106.62 | 972,398 | +2.79(+2.68%) |
Feb 26, 2021 | 102.71 | 104.56 | 102.06 | 103.84 | 1,349,956 | +1.14(+1.11%) |
Feb 25, 2021 | 103.91 | 104.99 | 102.19 | 102.70 | 601,626 | -1.66(-1.59%) |
Feb 24, 2021 | 103.68 | 105.77 | 103.10 | 104.36 | 596,918 | +0.52(+0.50%) |
Feb 23, 2021 | 104.06 | 104.64 | 101.99 | 103.84 | 519,846 | -0.19(-0.18%) |
Feb 22, 2021 | 103.49 | 104.29 | 101.68 | 104.04 | 650,042 | -0.07(-0.06%) |
Feb 19, 2021 | 103.44 | 104.36 | 102.69 | 104.10 | 957,519 | +0.72(+0.69%) |
Feb 18, 2021 | 103.92 | 105.19 | 103.16 | 103.39 | 747,666 | -0.94(-0.91%) |
Feb 17, 2021 | 103.94 | 105.24 | 103.33 | 104.33 | 878,634 | -0.49(-0.46%) |
Feb 16, 2021 | 111.62 | 112.42 | 104.60 | 104.82 | 1,399,912 | -8.07(-7.15%) |
Feb 12, 2021 | 113.06 | 115.13 | 112.03 | 112.89 | 700,540 | -0.81(-0.71%) |
Feb 11, 2021 | 112.76 | 114.06 | 112.44 | 113.70 | 547,117 | +1.14(+1.02%) |
Feb 10, 2021 | 112.33 | 113.18 | 110.69 | 112.55 | 469,486 | +1.14(+1.02%) |
Feb 09, 2021 | 111.26 | 112.00 | 110.76 | 111.42 | 468,776 | -0.30(-0.26%) |
Feb 08, 2021 | 109.64 | 111.86 | 108.56 | 111.71 | 714,649 | +3.09(+2.85%) |
Feb 05, 2021 | 107.24 | 109.27 | 107.24 | 108.62 | 1,462,155 | +1.83(+1.72%) |
Feb 04, 2021 | 106.49 | 108.15 | 105.97 | 106.78 | 448,744 | +0.42(+0.39%) |
Feb 03, 2021 | 105.45 | 106.80 | 105.02 | 106.36 | 445,635 | +0.52(+0.49%) |
Feb 02, 2021 | 105.75 | 107.02 | 104.87 | 105.85 | 679,308 | +0.54(+0.52%) |