Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 136.10 | 136.10 | 135.26 | 135.44 | 9,159 | -1.06(-0.77%) |
Apr 29, 2021 | 136.34 | 136.52 | 135.67 | 136.50 | 3,571 | +1.23(+0.91%) |
Apr 28, 2021 | 135.41 | 135.70 | 135.25 | 135.26 | 49,132 | +0.20(+0.15%) |
Apr 27, 2021 | 134.62 | 135.09 | 134.62 | 135.07 | 36,991 | +0.49(+0.36%) |
Apr 26, 2021 | 135.14 | 135.14 | 134.47 | 134.58 | 12,644 | -0.05(-0.03%) |
Apr 23, 2021 | 133.77 | 135.04 | 133.77 | 134.62 | 18,213 | +1.33(+1.00%) |
Apr 22, 2021 | 134.21 | 134.38 | 133.22 | 133.29 | 3,888 | -1.01(-0.75%) |
Apr 21, 2021 | 132.82 | 134.31 | 132.09 | 134.30 | 37,164 | +1.57(+1.18%) |
Apr 20, 2021 | 134.00 | 134.00 | 132.27 | 132.74 | 18,446 | -1.33(-0.99%) |
Apr 19, 2021 | 134.81 | 134.81 | 133.87 | 134.06 | 5,615 | -0.61(-0.45%) |
Apr 16, 2021 | 134.55 | 134.83 | 134.33 | 134.67 | 7,136 | +0.69(+0.51%) |
Apr 15, 2021 | 134.50 | 134.50 | 133.36 | 133.99 | 6,470 | +0.54(+0.40%) |
Apr 14, 2021 | 132.60 | 134.36 | 132.60 | 133.45 | 16,671 | +0.72(+0.54%) |
Apr 13, 2021 | 133.24 | 133.24 | 132.31 | 132.73 | 6,557 | -0.57(-0.43%) |
Apr 12, 2021 | 133.59 | 133.59 | 132.97 | 133.30 | 10,014 | -0.03(-0.02%) |
Apr 09, 2021 | 132.90 | 133.34 | 132.70 | 133.33 | 40,687 | +0.75(+0.57%) |
Apr 08, 2021 | 132.01 | 132.62 | 131.75 | 132.58 | 3,826 | -0.03(-0.02%) |
Apr 07, 2021 | 133.14 | 133.14 | 132.38 | 132.62 | 122,124 | -0.05(-0.04%) |
Apr 06, 2021 | 132.17 | 133.35 | 132.17 | 132.67 | 44,586 | -0.10(-0.07%) |
Apr 05, 2021 | 133.15 | 133.15 | 132.48 | 132.77 | 17,881 | +1.29(+0.98%) |
Apr 01, 2021 | 130.96 | 131.48 | 130.48 | 131.48 | 6,071 | +1.19(+0.91%) |
Mar 31, 2021 | 130.59 | 131.07 | 130.29 | 130.29 | 36,303 | -0.20(-0.16%) |
Mar 30, 2021 | 130.25 | 130.94 | 130.25 | 130.49 | 6,780 | +0.35(+0.27%) |
Mar 29, 2021 | 130.75 | 130.94 | 129.49 | 130.15 | 6,766 | -0.71(-0.54%) |
Mar 26, 2021 | 130.49 | 130.86 | 129.27 | 130.86 | 4,579 | +1.83(+1.42%) |
Mar 25, 2021 | 126.82 | 129.04 | 125.80 | 129.03 | 8,405 | +1.71(+1.34%) |
Mar 24, 2021 | 129.09 | 129.36 | 127.24 | 127.32 | 14,397 | +0.11(+0.09%) |
Mar 23, 2021 | 128.86 | 129.48 | 127.11 | 127.21 | 6,329 | -2.61(-2.01%) |
Mar 22, 2021 | 131.09 | 132.67 | 129.36 | 129.82 | 5,417 | -0.96(-0.73%) |
Mar 19, 2021 | 131.04 | 131.34 | 129.84 | 130.77 | 16,058 | -0.10(-0.08%) |
Mar 18, 2021 | 133.24 | 133.35 | 130.77 | 130.87 | 3,876 | -1.42(-1.07%) |
Mar 17, 2021 | 131.78 | 132.32 | 130.67 | 132.29 | 10,504 | +0.74(+0.57%) |
Mar 16, 2021 | 132.88 | 132.88 | 131.48 | 131.55 | 6,077 | -1.30(-0.98%) |
Mar 15, 2021 | 133.17 | 133.17 | 131.58 | 132.85 | 14,090 | +0.66(+0.50%) |
Mar 12, 2021 | 131.92 | 132.64 | 131.77 | 132.19 | 11,026 | +1.01(+0.77%) |
Mar 11, 2021 | 131.59 | 132.03 | 130.43 | 131.18 | 13,251 | +0.54(+0.41%) |
Mar 10, 2021 | 130.29 | 130.98 | 129.79 | 130.63 | 8,293 | +2.09(+1.63%) |
Mar 09, 2021 | 132.50 | 132.50 | 128.52 | 128.54 | 16,190 | -0.30(-0.24%) |
Mar 08, 2021 | 129.33 | 130.22 | 128.68 | 128.84 | 10,653 | +1.40(+1.10%) |
Mar 05, 2021 | 126.73 | 127.45 | 123.93 | 127.45 | 25,479 | +3.21(+2.58%) |
Mar 04, 2021 | 125.25 | 126.19 | 122.75 | 124.24 | 4,319 | -1.88(-1.49%) |
Mar 03, 2021 | 125.82 | 127.48 | 125.82 | 126.12 | 16,681 | -0.19(-0.15%) |
Mar 02, 2021 | 127.20 | 127.20 | 126.00 | 126.31 | 38,214 | -0.16(-0.12%) |
Mar 01, 2021 | 124.74 | 127.07 | 124.74 | 126.46 | 5,536 | +2.73(+2.21%) |
Feb 26, 2021 | 124.01 | 125.07 | 122.37 | 123.73 | 5,138 | -0.82(-0.66%) |
Feb 25, 2021 | 127.97 | 127.97 | 124.55 | 124.55 | 7,564 | -3.21(-2.51%) |
Feb 24, 2021 | 126.80 | 127.80 | 126.80 | 127.76 | 5,470 | +2.56(+2.04%) |
Feb 23, 2021 | 124.78 | 125.63 | 124.47 | 125.20 | 2,830 | +0.42(+0.34%) |
Feb 22, 2021 | 124.53 | 125.77 | 124.39 | 124.78 | 10,398 | +0.85(+0.69%) |
Feb 19, 2021 | 124.10 | 124.18 | 123.93 | 123.93 | 4,175 | +1.11(+0.91%) |
Feb 18, 2021 | 122.55 | 123.10 | 122.34 | 122.82 | 3,759 | -1.08(-0.87%) |
Feb 17, 2021 | 123.22 | 123.89 | 123.22 | 123.89 | 2,042 | +0.31(+0.25%) |
Feb 16, 2021 | 124.57 | 124.57 | 123.41 | 123.59 | 3,633 | +0.71(+0.58%) |
Feb 12, 2021 | 122.45 | 122.88 | 122.38 | 122.88 | 11,133 | +0.83(+0.68%) |
Feb 11, 2021 | 122.29 | 122.38 | 121.07 | 122.05 | 16,811 | -0.22(-0.18%) |
Feb 10, 2021 | 123.17 | 123.17 | 122.25 | 122.27 | 1,515 | +0.14(+0.11%) |
Feb 09, 2021 | 122.32 | 122.32 | 121.52 | 122.13 | 11,796 | +0.04(+0.03%) |
Feb 08, 2021 | 121.81 | 122.12 | 121.78 | 122.09 | 7,376 | +1.66(+1.37%) |
Feb 05, 2021 | 120.54 | 120.66 | 120.29 | 120.44 | 11,454 | +0.98(+0.82%) |
Feb 04, 2021 | 119.02 | 119.46 | 119.02 | 119.46 | 6,659 | +1.67(+1.42%) |
Feb 03, 2021 | 117.78 | 117.94 | 117.39 | 117.78 | 11,310 | +0.93(+0.79%) |
Feb 02, 2021 | 116.64 | 117.23 | 116.49 | 116.86 | 5,844 | +1.56(+1.36%) |