Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 126.02 | 126.69 | 124.62 | 125.20 | 76,100 | -1.84(-1.45%) |
Apr 29, 2021 | 130.00 | 130.00 | 125.46 | 127.04 | 80,859 | -1.55(-1.21%) |
Apr 28, 2021 | 127.32 | 128.78 | 126.17 | 128.59 | 88,135 | +1.37(+1.08%) |
Apr 27, 2021 | 127.40 | 128.27 | 126.88 | 127.22 | 122,509 | +0.05(+0.04%) |
Apr 26, 2021 | 126.91 | 127.50 | 126.38 | 127.17 | 243,718 | +0.47(+0.37%) |
Apr 23, 2021 | 124.60 | 126.84 | 124.50 | 126.70 | 164,800 | +2.48(+2.00%) |
Apr 22, 2021 | 123.91 | 126.39 | 123.17 | 124.22 | 156,568 | +0.21(+0.17%) |
Apr 21, 2021 | 121.61 | 124.05 | 120.16 | 124.01 | 176,850 | +1.78(+1.46%) |
Apr 20, 2021 | 126.20 | 126.20 | 120.93 | 122.23 | 348,877 | -4.17(-3.30%) |
Apr 19, 2021 | 128.25 | 128.44 | 125.71 | 126.40 | 413,187 | -2.26(-1.76%) |
Apr 16, 2021 | 129.48 | 129.48 | 126.92 | 128.66 | 72,600 | -0.64(-0.49%) |
Apr 15, 2021 | 129.43 | 129.96 | 127.84 | 129.30 | 70,254 | +0.77(+0.60%) |
Apr 14, 2021 | 129.39 | 130.88 | 128.29 | 128.53 | 90,202 | -0.63(-0.49%) |
Apr 13, 2021 | 127.64 | 129.68 | 127.32 | 129.16 | 160,353 | +2.05(+1.61%) |
Apr 12, 2021 | 127.72 | 128.37 | 125.56 | 127.11 | 218,074 | -1.22(-0.95%) |
Apr 09, 2021 | 127.73 | 128.33 | 126.67 | 128.33 | 239,500 | +0.73(+0.57%) |
Apr 08, 2021 | 126.53 | 127.72 | 126.06 | 127.60 | 220,616 | +1.90(+1.51%) |
Apr 07, 2021 | 127.37 | 127.41 | 125.40 | 125.70 | 87,556 | -1.61(-1.26%) |
Apr 06, 2021 | 125.72 | 128.31 | 125.72 | 127.31 | 290,182 | +1.28(+1.02%) |
Apr 05, 2021 | 127.77 | 127.93 | 124.60 | 126.03 | 138,037 | -0.43(-0.34%) |
Apr 01, 2021 | 126.19 | 127.19 | 125.27 | 126.46 | 314,200 | +2.28(+1.84%) |
Mar 31, 2021 | 123.00 | 124.61 | 122.92 | 124.18 | 129,007 | +2.80(+2.31%) |
Mar 30, 2021 | 119.75 | 121.80 | 118.70 | 121.38 | 275,573 | +1.49(+1.24%) |
Mar 29, 2021 | 122.90 | 123.54 | 119.32 | 119.89 | 240,465 | -3.10(-2.52%) |
Mar 26, 2021 | 121.60 | 123.27 | 119.18 | 122.99 | 93,200 | +1.68(+1.38%) |
Mar 25, 2021 | 117.86 | 121.82 | 117.01 | 121.31 | 315,081 | +1.91(+1.60%) |
Mar 24, 2021 | 126.89 | 127.14 | 119.29 | 119.40 | 305,091 | -7.07(-5.59%) |
Mar 23, 2021 | 129.79 | 130.33 | 125.94 | 126.47 | 154,486 | -3.37(-2.60%) |
Mar 22, 2021 | 132.06 | 132.26 | 129.60 | 129.84 | 199,247 | -1.61(-1.22%) |
Mar 19, 2021 | 130.51 | 132.61 | 129.12 | 131.45 | 161,500 | +1.09(+0.84%) |
Mar 18, 2021 | 134.90 | 134.95 | 129.69 | 130.36 | 156,247 | -5.15(-3.80%) |
Mar 17, 2021 | 131.70 | 136.67 | 131.09 | 135.51 | 240,768 | +1.85(+1.38%) |
Mar 16, 2021 | 136.80 | 136.80 | 132.21 | 133.66 | 139,410 | -2.36(-1.74%) |
Mar 15, 2021 | 133.82 | 136.12 | 132.96 | 136.02 | 178,500 | +2.92(+2.19%) |
Mar 12, 2021 | 130.32 | 133.12 | 129.21 | 133.10 | 135,500 | +0.92(+0.70%) |
Mar 11, 2021 | 129.99 | 132.34 | 129.54 | 132.18 | 176,161 | +5.26(+4.14%) |
Mar 10, 2021 | 128.99 | 130.13 | 125.95 | 126.92 | 215,164 | +0.41(+0.32%) |
Mar 09, 2021 | 124.11 | 127.58 | 124.11 | 126.51 | 276,625 | +3.93(+3.21%) |
Mar 08, 2021 | 125.84 | 128.07 | 122.18 | 122.58 | 683,287 | -3.29(-2.61%) |
Mar 05, 2021 | 125.36 | 126.29 | 116.82 | 125.87 | 507,000 | +1.52(+1.22%) |
Mar 04, 2021 | 128.87 | 130.08 | 121.06 | 124.35 | 717,334 | -5.90(-4.53%) |
Mar 03, 2021 | 134.17 | 134.78 | 129.53 | 130.25 | 252,612 | -4.09(-3.04%) |
Mar 02, 2021 | 136.60 | 137.25 | 134.18 | 134.34 | 293,077 | -2.01(-1.47%) |
Mar 01, 2021 | 133.13 | 136.41 | 132.40 | 136.35 | 303,721 | +5.76(+4.41%) |
Feb 26, 2021 | 127.38 | 131.60 | 124.90 | 130.59 | 451,200 | +4.41(+3.50%) |
Feb 25, 2021 | 132.51 | 134.95 | 125.36 | 126.18 | 306,890 | -4.94(-3.77%) |
Feb 24, 2021 | 130.30 | 132.04 | 128.38 | 131.12 | 240,642 | +0.14(+0.11%) |
Feb 23, 2021 | 129.49 | 131.49 | 122.93 | 130.98 | 556,779 | -3.21(-2.39%) |
Feb 22, 2021 | 136.11 | 136.37 | 133.77 | 134.19 | 223,627 | -3.56(-2.58%) |
Feb 19, 2021 | 135.89 | 138.80 | 135.89 | 137.75 | 174,400 | +2.27(+1.68%) |
Feb 18, 2021 | 134.45 | 135.93 | 132.55 | 135.48 | 195,642 | -1.66(-1.21%) |
Feb 17, 2021 | 138.17 | 138.18 | 134.09 | 137.14 | 248,281 | -1.90(-1.37%) |
Feb 16, 2021 | 140.36 | 141.00 | 137.36 | 139.04 | 242,630 | -0.09(-0.06%) |
Feb 12, 2021 | 137.62 | 139.64 | 136.85 | 139.13 | 147,400 | +1.38(+1.00%) |
Feb 11, 2021 | 137.16 | 139.37 | 136.22 | 137.75 | 209,496 | +1.57(+1.15%) |
Feb 10, 2021 | 136.97 | 137.74 | 133.56 | 136.18 | 276,625 | +0.55(+0.41%) |
Feb 09, 2021 | 134.93 | 136.58 | 134.60 | 135.63 | 195,033 | +0.85(+0.63%) |
Feb 08, 2021 | 134.91 | 135.82 | 133.76 | 134.78 | 177,275 | +1.31(+0.98%) |
Feb 05, 2021 | 133.23 | 133.93 | 132.53 | 133.47 | 167,500 | +0.90(+0.68%) |
Feb 04, 2021 | 131.36 | 132.63 | 130.20 | 132.57 | 237,863 | +2.47(+1.90%) |
Feb 03, 2021 | 128.34 | 131.07 | 128.31 | 130.10 | 257,610 | +3.00(+2.36%) |
Feb 02, 2021 | 127.87 | 127.99 | 126.24 | 127.10 | 288,960 | +1.37(+1.09%) |