Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 136.42 | 136.92 | 133.53 | 133.73 | 396,151 | -3.42(-2.49%) |
Apr 29, 2021 | 138.31 | 140.29 | 134.87 | 137.16 | 646,866 | +0.56(+0.41%) |
Apr 28, 2021 | 137.36 | 137.80 | 134.80 | 136.59 | 269,435 | -1.11(-0.80%) |
Apr 27, 2021 | 138.91 | 140.47 | 136.98 | 137.70 | 439,716 | -1.99(-1.42%) |
Apr 26, 2021 | 140.55 | 141.25 | 138.90 | 139.69 | 366,269 | +0.20(+0.14%) |
Apr 23, 2021 | 140.62 | 141.75 | 139.35 | 139.49 | 283,721 | -0.52(-0.37%) |
Apr 22, 2021 | 139.96 | 140.62 | 138.22 | 140.00 | 339,872 | +0.28(+0.20%) |
Apr 21, 2021 | 135.83 | 140.67 | 135.83 | 139.72 | 308,447 | +3.02(+2.21%) |
Apr 20, 2021 | 138.32 | 139.70 | 135.16 | 136.70 | 329,553 | -2.36(-1.70%) |
Apr 19, 2021 | 140.22 | 140.31 | 137.69 | 139.06 | 262,758 | -0.25(-0.18%) |
Apr 16, 2021 | 137.78 | 140.31 | 137.01 | 139.31 | 563,584 | +1.98(+1.44%) |
Apr 15, 2021 | 136.04 | 138.81 | 135.25 | 137.34 | 345,156 | +2.17(+1.60%) |
Apr 14, 2021 | 134.42 | 136.76 | 134.00 | 135.17 | 300,087 | +0.76(+0.57%) |
Apr 13, 2021 | 137.64 | 138.15 | 133.81 | 134.41 | 515,868 | -3.04(-2.21%) |
Apr 12, 2021 | 137.71 | 139.49 | 136.12 | 137.44 | 459,206 | +0.87(+0.64%) |
Apr 09, 2021 | 133.43 | 137.11 | 133.05 | 136.57 | 418,637 | +2.52(+1.88%) |
Apr 08, 2021 | 132.62 | 134.58 | 129.96 | 134.05 | 386,949 | +1.86(+1.41%) |
Apr 07, 2021 | 131.38 | 134.05 | 130.82 | 132.19 | 431,629 | +2.40(+1.85%) |
Apr 06, 2021 | 128.83 | 130.19 | 128.22 | 129.79 | 1,085,092 | +1.50(+1.17%) |
Apr 05, 2021 | 129.73 | 130.63 | 127.75 | 128.29 | 863,581 | -1.17(-0.90%) |
Apr 01, 2021 | 127.54 | 133.26 | 127.31 | 129.46 | 553,664 | +2.06(+1.62%) |
Mar 31, 2021 | 128.72 | 129.91 | 126.11 | 127.40 | 311,297 | -1.52(-1.18%) |
Mar 30, 2021 | 127.40 | 129.39 | 126.46 | 128.93 | 362,787 | +2.88(+2.28%) |
Mar 29, 2021 | 128.69 | 130.75 | 124.93 | 126.05 | 533,914 | -2.64(-2.05%) |
Mar 26, 2021 | 132.89 | 132.89 | 123.41 | 128.69 | 811,813 | -3.77(-2.84%) |
Mar 25, 2021 | 123.25 | 132.71 | 122.58 | 132.46 | 794,932 | +4.16(+3.25%) |
Mar 24, 2021 | 136.54 | 136.96 | 127.97 | 128.29 | 750,301 | -7.14(-5.27%) |
Mar 23, 2021 | 138.71 | 140.51 | 133.84 | 135.43 | 575,575 | -5.04(-3.59%) |
Mar 22, 2021 | 140.76 | 142.22 | 137.90 | 140.47 | 472,837 | +0.77(+0.55%) |
Mar 19, 2021 | 140.96 | 141.98 | 137.44 | 139.70 | 901,978 | -2.04(-1.44%) |
Mar 18, 2021 | 146.14 | 148.44 | 140.62 | 141.75 | 565,788 | -3.75(-2.58%) |
Mar 17, 2021 | 143.61 | 145.58 | 140.33 | 145.49 | 532,451 | +1.61(+1.12%) |
Mar 16, 2021 | 143.63 | 145.29 | 142.32 | 143.89 | 734,858 | +1.03(+0.72%) |
Mar 15, 2021 | 140.98 | 143.28 | 140.15 | 142.86 | 418,428 | +1.73(+1.23%) |
Mar 12, 2021 | 140.78 | 142.74 | 138.47 | 141.13 | 577,693 | +1.15(+0.82%) |
Mar 11, 2021 | 137.57 | 140.47 | 135.33 | 139.98 | 262,037 | +2.22(+1.61%) |
Mar 10, 2021 | 138.10 | 141.67 | 136.61 | 137.75 | 392,727 | +1.56(+1.15%) |
Mar 09, 2021 | 137.52 | 139.09 | 135.37 | 136.19 | 782,559 | -1.28(-0.93%) |
Mar 08, 2021 | 138.35 | 139.42 | 135.22 | 137.47 | 737,428 | +1.02(+0.74%) |
Mar 05, 2021 | 132.29 | 136.99 | 130.71 | 136.46 | 825,922 | +5.34(+4.08%) |
Mar 04, 2021 | 131.55 | 135.35 | 129.30 | 131.11 | 736,473 | -1.47(-1.11%) |
Mar 03, 2021 | 128.73 | 133.87 | 128.73 | 132.58 | 649,105 | +4.71(+3.68%) |
Mar 02, 2021 | 129.77 | 130.63 | 127.39 | 127.87 | 532,727 | -2.96(-2.26%) |
Mar 01, 2021 | 126.59 | 131.24 | 125.88 | 130.83 | 560,724 | +6.04(+4.84%) |
Feb 26, 2021 | 119.21 | 127.65 | 119.09 | 124.79 | 726,498 | +5.92(+4.98%) |
Feb 25, 2021 | 126.61 | 127.08 | 118.48 | 118.86 | 646,144 | -7.19(-5.71%) |
Feb 24, 2021 | 130.16 | 132.27 | 124.92 | 126.06 | 1,110,731 | -1.25(-0.98%) |
Feb 23, 2021 | 120.56 | 128.74 | 117.85 | 127.31 | 1,257,344 | +10.73(+9.21%) |
Feb 22, 2021 | 113.40 | 118.56 | 112.96 | 116.58 | 680,110 | +3.52(+3.11%) |
Feb 19, 2021 | 113.37 | 115.12 | 112.93 | 113.06 | 497,228 | +0.03(+0.02%) |
Feb 18, 2021 | 112.52 | 114.33 | 112.40 | 113.03 | 285,121 | -0.53(-0.46%) |
Feb 17, 2021 | 115.22 | 115.83 | 113.45 | 113.56 | 421,215 | -1.99(-1.72%) |
Feb 16, 2021 | 117.03 | 117.59 | 115.20 | 115.55 | 366,352 | -1.53(-1.31%) |
Feb 12, 2021 | 114.19 | 117.73 | 114.19 | 117.08 | 331,339 | +2.14(+1.86%) |
Feb 11, 2021 | 113.12 | 115.07 | 112.50 | 114.94 | 266,760 | +1.75(+1.55%) |
Feb 10, 2021 | 114.11 | 115.05 | 111.92 | 113.19 | 299,274 | -0.68(-0.59%) |
Feb 09, 2021 | 110.07 | 114.12 | 109.32 | 113.86 | 365,769 | +3.46(+3.14%) |
Feb 08, 2021 | 113.58 | 113.88 | 110.31 | 110.40 | 468,213 | -2.82(-2.49%) |
Feb 05, 2021 | 117.27 | 118.18 | 112.81 | 113.22 | 1,051,801 | -2.82(-2.43%) |
Feb 04, 2021 | 111.80 | 116.22 | 111.64 | 116.04 | 529,465 | +4.87(+4.38%) |
Feb 03, 2021 | 108.26 | 111.23 | 107.49 | 111.17 | 496,390 | +2.91(+2.68%) |
Feb 02, 2021 | 109.53 | 110.26 | 106.06 | 108.26 | 518,873 | -0.26(-0.24%) |