Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 142.90 | 144.49 | 141.29 | 143.84 | 174,748 | -0.95(-0.66%) |
Apr 29, 2021 | 145.72 | 145.72 | 142.13 | 144.79 | 99,706 | +0.27(+0.18%) |
Apr 28, 2021 | 140.99 | 145.43 | 140.99 | 144.53 | 142,399 | +3.19(+2.25%) |
Apr 27, 2021 | 132.68 | 141.59 | 131.53 | 141.34 | 344,359 | +4.19(+3.05%) |
Apr 26, 2021 | 138.15 | 140.79 | 136.78 | 137.15 | 118,703 | +0.55(+0.41%) |
Apr 23, 2021 | 136.29 | 139.34 | 136.13 | 136.60 | 202,138 | +1.52(+1.13%) |
Apr 22, 2021 | 137.78 | 138.25 | 134.78 | 135.08 | 119,359 | -1.38(-1.01%) |
Apr 21, 2021 | 132.50 | 137.42 | 132.50 | 136.45 | 88,304 | +5.00(+3.80%) |
Apr 20, 2021 | 132.58 | 135.33 | 129.41 | 131.46 | 104,709 | -1.55(-1.17%) |
Apr 19, 2021 | 133.32 | 133.69 | 130.92 | 133.01 | 79,235 | -1.03(-0.77%) |
Apr 16, 2021 | 135.82 | 136.58 | 132.77 | 134.04 | 79,036 | -0.21(-0.15%) |
Apr 15, 2021 | 133.72 | 134.52 | 132.32 | 134.25 | 65,052 | +0.54(+0.41%) |
Apr 14, 2021 | 133.09 | 135.92 | 132.42 | 133.70 | 130,145 | +1.02(+0.77%) |
Apr 13, 2021 | 135.22 | 135.22 | 131.55 | 132.68 | 107,824 | -3.01(-2.22%) |
Apr 12, 2021 | 136.27 | 136.75 | 132.99 | 135.69 | 101,587 | +0.12(+0.09%) |
Apr 09, 2021 | 132.34 | 135.63 | 131.44 | 135.57 | 76,307 | +2.97(+2.24%) |
Apr 08, 2021 | 132.81 | 133.13 | 131.41 | 132.60 | 232,450 | +0.05(+0.04%) |
Apr 07, 2021 | 140.60 | 140.60 | 131.90 | 132.55 | 107,673 | -8.12(-5.77%) |
Apr 06, 2021 | 138.27 | 141.95 | 138.27 | 140.68 | 135,038 | +2.13(+1.54%) |
Apr 05, 2021 | 136.22 | 139.21 | 136.22 | 138.55 | 243,360 | +4.09(+3.04%) |
Apr 01, 2021 | 132.68 | 135.57 | 131.85 | 134.46 | 152,007 | +2.53(+1.92%) |
Mar 31, 2021 | 132.49 | 135.38 | 131.25 | 131.93 | 259,732 | -0.26(-0.19%) |
Mar 30, 2021 | 129.44 | 133.65 | 128.77 | 132.19 | 218,942 | +3.21(+2.49%) |
Mar 29, 2021 | 133.64 | 136.26 | 128.98 | 128.98 | 172,869 | -5.09(-3.79%) |
Mar 26, 2021 | 133.70 | 136.04 | 131.50 | 134.07 | 147,358 | +1.84(+1.39%) |
Mar 25, 2021 | 127.83 | 133.35 | 126.40 | 132.23 | 131,857 | +2.83(+2.19%) |
Mar 24, 2021 | 131.22 | 137.01 | 129.26 | 129.40 | 193,563 | -0.42(-0.32%) |
Mar 23, 2021 | 130.21 | 132.28 | 128.43 | 129.81 | 145,043 | -2.75(-2.08%) |
Mar 22, 2021 | 135.86 | 135.86 | 131.54 | 132.56 | 188,055 | -2.45(-1.82%) |
Mar 19, 2021 | 137.57 | 139.12 | 134.58 | 135.02 | 504,840 | -3.10(-2.24%) |
Mar 18, 2021 | 138.39 | 142.26 | 137.16 | 138.11 | 130,334 | -0.86(-0.62%) |
Mar 17, 2021 | 137.89 | 139.03 | 135.48 | 138.97 | 144,794 | +1.11(+0.80%) |
Mar 16, 2021 | 141.13 | 142.92 | 137.72 | 137.87 | 106,670 | -4.09(-2.88%) |
Mar 15, 2021 | 140.78 | 142.98 | 139.02 | 141.95 | 185,728 | +0.48(+0.34%) |
Mar 12, 2021 | 139.25 | 141.98 | 139.25 | 141.47 | 293,201 | +3.24(+2.34%) |
Mar 11, 2021 | 140.61 | 142.43 | 137.97 | 138.23 | 219,829 | -1.55(-1.11%) |
Mar 10, 2021 | 140.73 | 141.16 | 138.73 | 139.79 | 208,047 | +0.34(+0.24%) |
Mar 09, 2021 | 144.74 | 144.74 | 139.44 | 139.45 | 141,693 | -3.61(-2.52%) |
Mar 08, 2021 | 144.77 | 147.01 | 142.86 | 143.06 | 190,934 | +0.09(+0.06%) |
Mar 05, 2021 | 141.94 | 145.02 | 139.52 | 142.97 | 330,293 | +3.81(+2.74%) |
Mar 04, 2021 | 143.68 | 145.98 | 138.43 | 139.16 | 182,049 | -4.14(-2.89%) |
Mar 03, 2021 | 144.51 | 147.25 | 142.99 | 143.31 | 128,363 | -0.28(-0.19%) |
Mar 02, 2021 | 148.92 | 149.93 | 143.42 | 143.58 | 105,160 | -5.34(-3.59%) |
Mar 01, 2021 | 148.66 | 149.89 | 146.38 | 148.92 | 227,817 | +3.02(+2.07%) |
Feb 26, 2021 | 139.68 | 147.79 | 139.04 | 145.91 | 274,597 | +6.52(+4.67%) |
Feb 25, 2021 | 145.25 | 146.65 | 138.69 | 139.39 | 190,111 | -5.28(-3.65%) |
Feb 24, 2021 | 142.10 | 147.26 | 138.66 | 144.67 | 593,878 | +4.21(+3.00%) |
Feb 23, 2021 | 134.86 | 143.32 | 129.93 | 140.46 | 284,821 | +6.61(+4.94%) |
Feb 22, 2021 | 127.47 | 135.52 | 127.47 | 133.84 | 199,604 | +5.77(+4.51%) |
Feb 19, 2021 | 124.84 | 128.82 | 124.84 | 128.07 | 144,429 | +3.87(+3.11%) |
Feb 18, 2021 | 121.58 | 125.69 | 120.70 | 124.20 | 137,528 | +1.30(+1.05%) |
Feb 17, 2021 | 128.32 | 129.78 | 122.39 | 122.91 | 168,718 | -7.95(-6.07%) |
Feb 16, 2021 | 129.20 | 133.15 | 129.17 | 130.86 | 183,387 | +2.36(+1.84%) |
Feb 12, 2021 | 128.30 | 130.60 | 127.53 | 128.49 | 114,188 | -0.74(-0.57%) |
Feb 11, 2021 | 130.68 | 131.76 | 126.47 | 129.24 | 157,516 | -1.00(-0.77%) |
Feb 10, 2021 | 129.56 | 131.84 | 128.87 | 130.23 | 185,716 | +1.28(+0.99%) |
Feb 09, 2021 | 126.30 | 129.69 | 124.83 | 128.96 | 150,416 | +3.11(+2.47%) |
Feb 08, 2021 | 122.23 | 125.85 | 122.23 | 125.85 | 93,446 | +5.02(+4.16%) |
Feb 05, 2021 | 118.64 | 120.83 | 117.15 | 120.83 | 149,284 | +3.67(+3.13%) |
Feb 04, 2021 | 117.61 | 119.90 | 116.33 | 117.16 | 264,661 | -0.45(-0.38%) |
Feb 03, 2021 | 118.07 | 118.89 | 116.93 | 117.61 | 91,077 | -0.79(-0.67%) |
Feb 02, 2021 | 118.99 | 119.86 | 118.04 | 118.40 | 108,572 | +1.49(+1.28%) |