Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 129.22 | 130.15 | 127.51 | 128.26 | 1,174,631 | -1.77(-1.36%) |
Apr 29, 2021 | 135.46 | 136.73 | 128.24 | 130.04 | 1,323,302 | -7.23(-5.26%) |
Apr 28, 2021 | 138.24 | 139.42 | 136.30 | 137.26 | 797,788 | -0.39(-0.28%) |
Apr 27, 2021 | 137.26 | 138.11 | 135.52 | 137.65 | 523,274 | +0.53(+0.38%) |
Apr 26, 2021 | 135.38 | 138.10 | 135.38 | 137.12 | 1,401,250 | +2.00(+1.48%) |
Apr 23, 2021 | 132.04 | 137.08 | 131.63 | 135.12 | 850,285 | +4.97(+3.82%) |
Apr 22, 2021 | 130.56 | 132.57 | 130.12 | 130.15 | 541,909 | -0.03(-0.02%) |
Apr 21, 2021 | 127.92 | 130.73 | 126.90 | 130.18 | 618,580 | +2.61(+2.05%) |
Apr 20, 2021 | 132.43 | 132.60 | 125.91 | 127.57 | 767,293 | -5.79(-4.34%) |
Apr 19, 2021 | 133.63 | 134.38 | 131.99 | 133.36 | 441,439 | -0.14(-0.10%) |
Apr 16, 2021 | 134.72 | 135.21 | 133.05 | 133.50 | 470,307 | +0.76(+0.58%) |
Apr 15, 2021 | 132.78 | 133.67 | 130.74 | 132.74 | 475,008 | +0.32(+0.24%) |
Apr 14, 2021 | 130.25 | 133.34 | 130.25 | 132.42 | 561,950 | +1.89(+1.45%) |
Apr 13, 2021 | 132.37 | 132.77 | 129.51 | 130.53 | 535,547 | -0.24(-0.18%) |
Apr 12, 2021 | 129.95 | 131.12 | 128.72 | 130.77 | 448,092 | +1.42(+1.10%) |
Apr 09, 2021 | 128.47 | 129.69 | 127.31 | 129.34 | 484,073 | +1.54(+1.20%) |
Apr 08, 2021 | 126.25 | 127.88 | 124.83 | 127.81 | 541,024 | +1.23(+0.97%) |
Apr 07, 2021 | 127.66 | 128.21 | 125.79 | 126.58 | 362,970 | -1.12(-0.88%) |
Apr 06, 2021 | 127.60 | 130.08 | 127.35 | 127.70 | 616,837 | -0.47(-0.37%) |
Apr 05, 2021 | 128.68 | 129.25 | 126.88 | 128.18 | 341,497 | +1.23(+0.97%) |
Apr 01, 2021 | 126.42 | 127.65 | 125.59 | 126.94 | 511,149 | +0.68(+0.54%) |
Mar 31, 2021 | 126.46 | 128.40 | 123.12 | 126.27 | 807,171 | +0.10(+0.08%) |
Mar 30, 2021 | 124.63 | 127.17 | 124.47 | 126.17 | 431,405 | +2.47(+2.00%) |
Mar 29, 2021 | 125.23 | 126.07 | 123.37 | 123.70 | 569,073 | -1.59(-1.27%) |
Mar 26, 2021 | 124.77 | 126.89 | 123.56 | 125.29 | 579,067 | +1.48(+1.19%) |
Mar 25, 2021 | 119.01 | 124.41 | 117.80 | 123.82 | 555,451 | +3.96(+3.31%) |
Mar 24, 2021 | 120.77 | 123.59 | 119.78 | 119.85 | 589,088 | +1.02(+0.86%) |
Mar 23, 2021 | 123.62 | 125.00 | 117.67 | 118.83 | 1,029,256 | -6.87(-5.47%) |
Mar 22, 2021 | 127.23 | 127.23 | 124.11 | 125.71 | 487,811 | -0.79(-0.63%) |
Mar 19, 2021 | 128.70 | 130.05 | 126.00 | 126.50 | 1,130,604 | -3.09(-2.39%) |
Mar 18, 2021 | 126.51 | 130.50 | 126.51 | 129.59 | 1,971,153 | +2.94(+2.32%) |
Mar 17, 2021 | 125.29 | 126.80 | 124.38 | 126.66 | 487,974 | +1.74(+1.39%) |
Mar 16, 2021 | 125.97 | 127.06 | 124.44 | 124.92 | 788,559 | -0.62(-0.50%) |
Mar 15, 2021 | 123.06 | 125.71 | 121.70 | 125.54 | 841,813 | +3.83(+3.15%) |
Mar 12, 2021 | 119.73 | 121.81 | 119.54 | 121.71 | 463,140 | +1.79(+1.50%) |
Mar 11, 2021 | 119.55 | 122.72 | 119.03 | 119.91 | 540,471 | +1.26(+1.06%) |
Mar 10, 2021 | 114.76 | 119.10 | 114.39 | 118.66 | 435,795 | +3.58(+3.11%) |
Mar 09, 2021 | 117.74 | 118.52 | 114.88 | 115.08 | 529,902 | -2.07(-1.76%) |
Mar 08, 2021 | 118.61 | 121.19 | 116.94 | 117.14 | 925,462 | -0.11(-0.10%) |
Mar 05, 2021 | 113.08 | 117.95 | 110.87 | 117.26 | 928,669 | +6.71(+6.07%) |
Mar 04, 2021 | 111.58 | 113.36 | 108.65 | 110.54 | 1,018,317 | -0.25(-0.22%) |
Mar 03, 2021 | 113.56 | 114.23 | 110.77 | 110.79 | 671,998 | -2.70(-2.38%) |
Mar 02, 2021 | 115.44 | 115.62 | 111.70 | 113.49 | 669,320 | -2.28(-1.97%) |
Mar 01, 2021 | 115.42 | 117.30 | 114.48 | 115.77 | 612,030 | +1.96(+1.72%) |
Feb 26, 2021 | 113.63 | 115.33 | 112.51 | 113.81 | 648,919 | +0.28(+0.25%) |
Feb 25, 2021 | 114.17 | 114.76 | 112.67 | 113.53 | 922,754 | -0.59(-0.52%) |
Feb 24, 2021 | 111.58 | 114.26 | 110.45 | 114.12 | 817,542 | +3.27(+2.95%) |
Feb 23, 2021 | 109.93 | 111.17 | 107.34 | 110.85 | 673,726 | -0.34(-0.31%) |
Feb 22, 2021 | 107.71 | 113.00 | 107.69 | 111.19 | 1,056,924 | +2.27(+2.08%) |
Feb 19, 2021 | 103.56 | 110.19 | 103.56 | 108.93 | 964,278 | +7.78(+7.69%) |
Feb 18, 2021 | 103.90 | 104.36 | 101.02 | 101.15 | 595,701 | -3.20(-3.07%) |
Feb 17, 2021 | 103.01 | 104.71 | 102.34 | 104.35 | 602,802 | +0.93(+0.90%) |
Feb 16, 2021 | 104.78 | 105.37 | 102.59 | 103.41 | 796,116 | -0.83(-0.80%) |
Feb 12, 2021 | 105.43 | 105.62 | 102.55 | 104.25 | 1,183,391 | -1.89(-1.78%) |
Feb 11, 2021 | 105.64 | 106.57 | 103.61 | 106.14 | 648,700 | +1.08(+1.03%) |
Feb 10, 2021 | 107.51 | 107.61 | 104.49 | 105.06 | 748,664 | -1.71(-1.60%) |
Feb 09, 2021 | 106.57 | 107.96 | 106.17 | 106.77 | 549,923 | -0.19(-0.17%) |
Feb 08, 2021 | 106.70 | 107.97 | 106.17 | 106.96 | 447,399 | +1.89(+1.80%) |
Feb 05, 2021 | 107.13 | 107.13 | 104.05 | 105.07 | 660,715 | -1.24(-1.16%) |
Feb 04, 2021 | 107.97 | 109.59 | 105.34 | 106.31 | 868,866 | +2.93(+2.84%) |
Feb 03, 2021 | 102.79 | 103.95 | 102.08 | 103.37 | 670,330 | +0.39(+0.37%) |
Feb 02, 2021 | 101.93 | 104.14 | 101.84 | 102.99 | 621,301 | +2.37(+2.36%) |