Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 136.38 | 136.88 | 133.49 | 133.69 | 396,273 | -3.42(-2.49%) |
Apr 29, 2021 | 138.26 | 140.25 | 134.83 | 137.11 | 647,065 | +0.56(+0.41%) |
Apr 28, 2021 | 137.32 | 137.76 | 134.75 | 136.55 | 269,517 | -1.11(-0.80%) |
Apr 27, 2021 | 138.87 | 140.42 | 136.94 | 137.66 | 439,851 | -1.99(-1.42%) |
Apr 26, 2021 | 140.50 | 141.20 | 138.85 | 139.64 | 366,382 | +0.20(+0.14%) |
Apr 23, 2021 | 140.58 | 141.71 | 139.31 | 139.44 | 283,808 | -0.52(-0.37%) |
Apr 22, 2021 | 139.91 | 140.58 | 138.17 | 139.96 | 339,977 | +0.28(+0.20%) |
Apr 21, 2021 | 135.79 | 140.62 | 135.79 | 139.68 | 308,542 | +3.02(+2.21%) |
Apr 20, 2021 | 138.27 | 139.66 | 135.12 | 136.66 | 329,654 | -2.36(-1.70%) |
Apr 19, 2021 | 140.18 | 140.27 | 137.65 | 139.02 | 262,839 | -0.25(-0.18%) |
Apr 16, 2021 | 137.74 | 140.27 | 136.97 | 139.27 | 563,758 | +1.98(+1.44%) |
Apr 15, 2021 | 136.00 | 138.76 | 135.21 | 137.29 | 345,263 | +2.17(+1.60%) |
Apr 14, 2021 | 134.38 | 136.72 | 133.96 | 135.13 | 300,180 | +0.76(+0.57%) |
Apr 13, 2021 | 137.59 | 138.11 | 133.77 | 134.37 | 516,026 | -3.04(-2.21%) |
Apr 12, 2021 | 137.67 | 139.44 | 136.08 | 137.40 | 459,347 | +0.87(+0.64%) |
Apr 09, 2021 | 133.38 | 137.07 | 133.01 | 136.53 | 418,766 | +2.52(+1.88%) |
Apr 08, 2021 | 132.58 | 134.54 | 129.92 | 134.01 | 387,068 | +1.86(+1.41%) |
Apr 07, 2021 | 131.34 | 134.01 | 130.78 | 132.15 | 431,761 | +2.40(+1.85%) |
Apr 06, 2021 | 128.79 | 130.15 | 128.18 | 129.75 | 1,085,425 | +1.50(+1.17%) |
Apr 05, 2021 | 129.69 | 130.59 | 127.71 | 128.25 | 863,846 | -1.17(-0.90%) |
Apr 01, 2021 | 127.50 | 133.22 | 127.27 | 129.42 | 553,834 | +2.06(+1.62%) |
Mar 31, 2021 | 128.68 | 129.87 | 126.08 | 127.36 | 311,393 | -1.52(-1.18%) |
Mar 30, 2021 | 127.36 | 129.35 | 126.42 | 128.89 | 362,899 | +2.88(+2.28%) |
Mar 29, 2021 | 128.65 | 130.71 | 124.90 | 126.01 | 534,078 | -2.64(-2.05%) |
Mar 26, 2021 | 132.85 | 132.85 | 123.37 | 128.65 | 812,063 | -3.76(-2.84%) |
Mar 25, 2021 | 123.21 | 132.67 | 122.54 | 132.41 | 795,176 | +4.16(+3.25%) |
Mar 24, 2021 | 136.50 | 136.91 | 127.92 | 128.25 | 750,531 | -7.14(-5.27%) |
Mar 23, 2021 | 138.66 | 140.47 | 133.80 | 135.39 | 575,752 | -5.04(-3.59%) |
Mar 22, 2021 | 140.71 | 142.17 | 137.86 | 140.43 | 472,982 | +0.77(+0.55%) |
Mar 19, 2021 | 140.91 | 141.94 | 137.40 | 139.66 | 902,255 | -2.04(-1.44%) |
Mar 18, 2021 | 146.09 | 148.40 | 140.58 | 141.70 | 565,962 | -3.75(-2.57%) |
Mar 17, 2021 | 143.57 | 145.54 | 140.29 | 145.45 | 532,615 | +1.60(+1.12%) |
Mar 16, 2021 | 143.59 | 145.25 | 142.27 | 143.84 | 735,084 | +1.03(+0.72%) |
Mar 15, 2021 | 140.94 | 143.23 | 140.10 | 142.82 | 418,557 | +1.73(+1.23%) |
Mar 12, 2021 | 140.73 | 142.69 | 138.43 | 141.09 | 577,871 | +1.15(+0.82%) |
Mar 11, 2021 | 137.53 | 140.42 | 135.29 | 139.93 | 262,118 | +2.22(+1.61%) |
Mar 10, 2021 | 138.06 | 141.63 | 136.57 | 137.71 | 392,847 | +1.56(+1.15%) |
Mar 09, 2021 | 137.47 | 139.04 | 135.33 | 136.15 | 782,800 | -1.28(-0.93%) |
Mar 08, 2021 | 138.31 | 139.38 | 135.18 | 137.43 | 737,655 | +1.02(+0.74%) |
Mar 05, 2021 | 132.25 | 136.95 | 130.67 | 136.41 | 826,176 | +5.34(+4.08%) |
Mar 04, 2021 | 131.51 | 135.31 | 129.26 | 131.07 | 736,699 | -1.47(-1.11%) |
Mar 03, 2021 | 128.69 | 133.82 | 128.69 | 132.54 | 649,305 | +4.71(+3.68%) |
Mar 02, 2021 | 129.73 | 130.59 | 127.35 | 127.83 | 532,891 | -2.96(-2.26%) |
Mar 01, 2021 | 126.56 | 131.20 | 125.84 | 130.79 | 560,896 | +6.04(+4.84%) |
Feb 26, 2021 | 119.17 | 127.61 | 119.06 | 124.75 | 726,722 | +5.92(+4.98%) |
Feb 25, 2021 | 126.57 | 127.04 | 118.45 | 118.83 | 646,342 | -7.19(-5.71%) |
Feb 24, 2021 | 130.12 | 132.23 | 124.88 | 126.02 | 1,111,073 | -1.25(-0.98%) |
Feb 23, 2021 | 120.52 | 128.70 | 117.81 | 127.27 | 1,257,731 | +10.73(+9.21%) |
Feb 22, 2021 | 113.37 | 118.52 | 112.92 | 116.54 | 680,319 | +3.52(+3.11%) |
Feb 19, 2021 | 113.33 | 115.08 | 112.90 | 113.02 | 497,381 | +0.03(+0.02%) |
Feb 18, 2021 | 112.49 | 114.30 | 112.36 | 113.00 | 285,208 | -0.53(-0.46%) |
Feb 17, 2021 | 115.18 | 115.80 | 113.41 | 113.52 | 421,344 | -1.99(-1.72%) |
Feb 16, 2021 | 117.00 | 117.55 | 115.17 | 115.51 | 366,464 | -1.53(-1.31%) |
Feb 12, 2021 | 114.16 | 117.69 | 114.16 | 117.04 | 331,440 | +2.14(+1.86%) |
Feb 11, 2021 | 113.09 | 115.04 | 112.47 | 114.90 | 266,842 | +1.75(+1.55%) |
Feb 10, 2021 | 114.07 | 115.02 | 111.89 | 113.15 | 299,366 | -0.68(-0.59%) |
Feb 09, 2021 | 110.04 | 114.09 | 109.29 | 113.83 | 365,882 | +3.46(+3.14%) |
Feb 08, 2021 | 113.55 | 113.84 | 110.27 | 110.36 | 468,357 | -2.82(-2.49%) |
Feb 05, 2021 | 117.24 | 118.15 | 112.77 | 113.19 | 1,052,125 | -2.81(-2.43%) |
Feb 04, 2021 | 111.76 | 116.18 | 111.61 | 116.00 | 529,628 | +4.87(+4.38%) |
Feb 03, 2021 | 108.23 | 111.19 | 107.46 | 111.13 | 496,543 | +2.90(+2.68%) |
Feb 02, 2021 | 109.50 | 110.23 | 106.03 | 108.23 | 519,033 | -0.26(-0.24%) |