Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 136.99 | 137.00 | 136.22 | 136.48 | 1,600 | -1.25(-0.91%) |
Apr 29, 2021 | 137.54 | 137.73 | 136.99 | 137.73 | 8,447 | +0.50(+0.36%) |
Apr 28, 2021 | 137.39 | 137.69 | 137.23 | 137.23 | 975 | +0.02(+0.01%) |
Apr 27, 2021 | 137.22 | 137.27 | 137.03 | 137.22 | 2,857 | -0.10(-0.08%) |
Apr 26, 2021 | 137.42 | 137.66 | 137.32 | 137.32 | 1,148 | +0.21(+0.15%) |
Apr 23, 2021 | 136.79 | 137.59 | 136.79 | 137.11 | 1,200 | +1.46(+1.08%) |
Apr 22, 2021 | 136.44 | 136.67 | 135.65 | 135.65 | 2,362 | -0.97(-0.71%) |
Apr 21, 2021 | 134.39 | 136.62 | 134.39 | 136.62 | 1,137 | +1.14(+0.84%) |
Apr 20, 2021 | 136.07 | 136.07 | 135.48 | 135.48 | 827 | -1.49(-1.09%) |
Apr 19, 2021 | 137.11 | 137.11 | 136.97 | 136.97 | 416 | -0.53(-0.38%) |
Apr 16, 2021 | 137.35 | 137.50 | 137.35 | 137.50 | 2,600 | +0.63(+0.46%) |
Apr 15, 2021 | 136.83 | 136.96 | 136.83 | 136.87 | 796 | +1.34(+0.98%) |
Apr 14, 2021 | 136.40 | 136.40 | 135.54 | 135.54 | 503 | -0.48(-0.35%) |
Apr 13, 2021 | 135.90 | 136.02 | 135.65 | 136.01 | 620 | +0.71(+0.53%) |
Apr 12, 2021 | 135.30 | 135.30 | 135.30 | 135.30 | 106 | -0.32(-0.23%) |
Apr 09, 2021 | 135.20 | 135.62 | 135.20 | 135.62 | 500 | +0.73(+0.54%) |
Apr 08, 2021 | 131.95 | 134.89 | 131.95 | 134.89 | 2,283 | +0.99(+0.74%) |
Apr 07, 2021 | 132.70 | 134.11 | 132.70 | 133.90 | 1,601 | +0.50(+0.37%) |
Apr 06, 2021 | 133.87 | 133.93 | 133.40 | 133.40 | 1,755 | -0.82(-0.61%) |
Apr 05, 2021 | 133.98 | 135.00 | 133.98 | 134.23 | 1,566 | +2.00(+1.51%) |
Apr 01, 2021 | 131.08 | 132.22 | 131.08 | 132.22 | 4,300 | +1.48(+1.14%) |
Mar 31, 2021 | 130.94 | 131.26 | 130.74 | 130.74 | 1,218 | +0.65(+0.50%) |
Mar 30, 2021 | 130.24 | 130.24 | 129.81 | 130.09 | 2,079 | -0.52(-0.40%) |
Mar 29, 2021 | 130.74 | 131.11 | 130.61 | 130.61 | 640 | -0.21(-0.16%) |
Mar 26, 2021 | 129.96 | 130.83 | 129.31 | 130.83 | 1,300 | +1.82(+1.41%) |
Mar 25, 2021 | 128.30 | 129.00 | 128.26 | 129.00 | 3,048 | +0.59(+0.46%) |
Mar 24, 2021 | 129.68 | 129.68 | 128.41 | 128.41 | 1,425 | -0.55(-0.43%) |
Mar 23, 2021 | 130.18 | 130.18 | 128.97 | 128.97 | 1,136 | -1.21(-0.93%) |
Mar 22, 2021 | 130.41 | 130.64 | 130.18 | 130.18 | 2,041 | +0.51(+0.39%) |
Mar 19, 2021 | 128.92 | 130.01 | 128.92 | 129.67 | 1,900 | +0.01(+0.01%) |
Mar 18, 2021 | 129.64 | 129.91 | 129.64 | 129.66 | 413 | -1.69(-1.29%) |
Mar 17, 2021 | 130.28 | 131.35 | 130.28 | 131.35 | 2,259 | +0.58(+0.44%) |
Mar 16, 2021 | 130.83 | 131.56 | 130.78 | 130.78 | 1,019 | +0.28(+0.22%) |
Mar 15, 2021 | 128.14 | 130.50 | 128.14 | 130.50 | 3,937 | +0.31(+0.24%) |
Mar 12, 2021 | 129.48 | 130.18 | 129.35 | 130.18 | 1,900 | +0.10(+0.07%) |
Mar 11, 2021 | 129.97 | 130.29 | 129.97 | 130.09 | 1,452 | +1.26(+0.98%) |
Mar 10, 2021 | 128.83 | 128.83 | 128.83 | 128.83 | 54 | +0.45(+0.35%) |
Mar 09, 2021 | 128.32 | 129.02 | 128.32 | 128.37 | 1,565 | +1.91(+1.51%) |
Mar 08, 2021 | 127.57 | 127.58 | 126.46 | 126.46 | 1,526 | -0.75(-0.59%) |
Mar 05, 2021 | 124.74 | 127.20 | 124.74 | 127.20 | 1,700 | +1.92(+1.53%) |
Mar 04, 2021 | 124.31 | 126.67 | 124.31 | 125.28 | 1,524 | -1.69(-1.33%) |
Mar 03, 2021 | 127.53 | 128.75 | 126.98 | 126.98 | 1,763 | -1.35(-1.05%) |
Mar 02, 2021 | 130.96 | 130.96 | 128.29 | 128.33 | 3,689 | -0.46(-0.36%) |
Mar 01, 2021 | 128.61 | 128.85 | 128.61 | 128.79 | 4,523 | +2.28(+1.80%) |
Feb 26, 2021 | 126.86 | 127.45 | 126.51 | 126.51 | 4,200 | -1.04(-0.81%) |
Feb 25, 2021 | 130.65 | 131.17 | 127.34 | 127.55 | 4,250 | -2.70(-2.07%) |
Feb 24, 2021 | 128.39 | 130.25 | 128.37 | 130.25 | 1,489 | +0.81(+0.63%) |
Feb 23, 2021 | 129.52 | 129.57 | 126.45 | 129.44 | 1,991 | +0.28(+0.22%) |
Feb 22, 2021 | 129.45 | 129.97 | 129.16 | 129.16 | 3,590 | -0.91(-0.70%) |
Feb 19, 2021 | 130.47 | 130.47 | 130.01 | 130.07 | 2,900 | +0.56(+0.43%) |
Feb 18, 2021 | 129.32 | 129.78 | 129.31 | 129.51 | 1,535 | -0.73(-0.56%) |
Feb 17, 2021 | 129.35 | 130.24 | 129.35 | 130.24 | 1,108 | -0.64(-0.49%) |
Feb 16, 2021 | 131.11 | 131.11 | 130.88 | 130.88 | 982 | +0.38(+0.29%) |
Feb 12, 2021 | 128.38 | 130.50 | 128.38 | 130.50 | 4,600 | +0.66(+0.51%) |
Feb 11, 2021 | 129.96 | 129.96 | 129.24 | 129.84 | 967 | +0.71(+0.55%) |
Feb 10, 2021 | 129.41 | 129.41 | 129.13 | 129.13 | 438 | -0.41(-0.32%) |
Feb 09, 2021 | 129.10 | 129.55 | 129.10 | 129.55 | 746 | +0.06(+0.05%) |
Feb 08, 2021 | 129.09 | 129.49 | 129.09 | 129.49 | 1,094 | +0.92(+0.71%) |
Feb 05, 2021 | 128.38 | 128.66 | 128.38 | 128.57 | 2,800 | +0.70(+0.55%) |
Feb 04, 2021 | 127.84 | 127.87 | 127.69 | 127.87 | 2,770 | +0.49(+0.38%) |
Feb 03, 2021 | 127.29 | 127.80 | 127.23 | 127.38 | 3,570 | +0.23(+0.18%) |
Feb 02, 2021 | 124.81 | 127.46 | 124.81 | 127.15 | 5,591 | +1.53(+1.22%) |