Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 132.52 | 133.28 | 131.15 | 131.92 | 864,594 | -1.43(-1.07%) |
Apr 29, 2021 | 134.53 | 134.90 | 131.92 | 133.35 | 887,343 | +1.61(+1.22%) |
Apr 28, 2021 | 133.82 | 133.90 | 131.09 | 131.74 | 909,472 | -1.77(-1.33%) |
Apr 27, 2021 | 133.12 | 134.47 | 132.64 | 133.51 | 917,597 | +0.78(+0.59%) |
Apr 26, 2021 | 136.34 | 136.62 | 132.69 | 132.74 | 1,077,630 | -3.22(-2.36%) |
Apr 23, 2021 | 134.58 | 137.24 | 134.15 | 135.95 | 1,124,875 | +0.99(+0.74%) |
Apr 22, 2021 | 135.34 | 136.26 | 133.73 | 134.96 | 1,439,652 | -1.20(-0.88%) |
Apr 21, 2021 | 136.06 | 137.72 | 135.89 | 136.16 | 1,259,021 | +0.09(+0.07%) |
Apr 20, 2021 | 139.18 | 139.22 | 135.59 | 136.07 | 1,841,909 | -3.40(-2.44%) |
Apr 19, 2021 | 134.52 | 141.09 | 134.49 | 139.47 | 3,139,096 | +4.86(+3.61%) |
Apr 16, 2021 | 131.65 | 135.41 | 131.24 | 134.61 | 2,830,779 | +3.30(+2.51%) |
Apr 15, 2021 | 128.68 | 133.61 | 126.00 | 131.31 | 4,580,094 | +3.77(+2.95%) |
Apr 14, 2021 | 126.95 | 129.26 | 126.61 | 127.54 | 1,166,301 | +0.89(+0.71%) |
Apr 13, 2021 | 127.14 | 127.96 | 126.22 | 126.65 | 864,219 | -0.26(-0.21%) |
Apr 12, 2021 | 126.48 | 127.94 | 125.71 | 126.91 | 761,160 | +0.59(+0.47%) |
Apr 09, 2021 | 125.14 | 126.55 | 124.69 | 126.32 | 631,134 | +1.18(+0.94%) |
Apr 08, 2021 | 125.94 | 126.32 | 123.26 | 125.14 | 846,371 | -0.83(-0.66%) |
Apr 07, 2021 | 123.86 | 128.17 | 123.86 | 125.97 | 1,124,690 | +2.34(+1.89%) |
Apr 06, 2021 | 124.69 | 125.01 | 123.19 | 123.63 | 1,165,321 | -1.42(-1.13%) |
Apr 05, 2021 | 124.51 | 126.41 | 123.87 | 125.05 | 1,005,914 | +0.04(+0.03%) |
Apr 01, 2021 | 124.90 | 125.29 | 123.72 | 125.01 | 892,756 | +1.60(+1.30%) |
Mar 31, 2021 | 123.73 | 124.43 | 122.25 | 123.41 | 1,016,046 | +0.21(+0.17%) |
Mar 30, 2021 | 126.37 | 127.33 | 122.89 | 123.20 | 1,263,290 | -3.63(-2.86%) |
Mar 29, 2021 | 125.50 | 128.45 | 124.26 | 126.82 | 1,807,143 | +0.55(+0.44%) |
Mar 26, 2021 | 120.71 | 126.32 | 120.44 | 126.27 | 2,026,896 | +6.03(+5.01%) |
Mar 25, 2021 | 117.39 | 120.28 | 117.08 | 120.24 | 1,427,221 | +1.68(+1.42%) |
Mar 24, 2021 | 118.91 | 120.19 | 118.49 | 118.56 | 1,111,878 | -0.14(-0.12%) |
Mar 23, 2021 | 120.21 | 120.73 | 118.35 | 118.70 | 984,623 | -1.06(-0.88%) |
Mar 22, 2021 | 119.17 | 120.82 | 119.10 | 119.76 | 1,085,791 | +0.02(+0.01%) |
Mar 19, 2021 | 120.58 | 121.92 | 119.51 | 119.74 | 2,159,413 | -0.77(-0.64%) |
Mar 18, 2021 | 121.79 | 122.88 | 120.12 | 120.51 | 1,267,657 | -2.40(-1.95%) |
Mar 17, 2021 | 121.01 | 123.65 | 120.51 | 122.92 | 1,029,707 | +1.64(+1.35%) |
Mar 16, 2021 | 122.29 | 123.46 | 120.73 | 121.28 | 1,271,602 | -1.30(-1.06%) |
Mar 15, 2021 | 121.53 | 122.59 | 120.82 | 122.57 | 1,077,823 | +1.04(+0.86%) |
Mar 12, 2021 | 120.74 | 121.71 | 119.51 | 121.53 | 1,062,212 | +0.51(+0.42%) |
Mar 11, 2021 | 121.40 | 122.36 | 120.39 | 121.02 | 1,305,546 | +1.39(+1.17%) |
Mar 10, 2021 | 118.94 | 120.15 | 117.60 | 119.63 | 1,226,722 | +1.20(+1.01%) |
Mar 09, 2021 | 119.25 | 121.19 | 118.22 | 118.43 | 1,304,176 | +0.62(+0.52%) |
Mar 08, 2021 | 117.85 | 121.39 | 117.44 | 117.81 | 1,723,216 | -0.21(-0.18%) |
Mar 05, 2021 | 114.84 | 118.18 | 113.67 | 118.03 | 1,913,640 | +3.95(+3.47%) |
Mar 04, 2021 | 113.64 | 114.98 | 111.43 | 114.08 | 1,817,085 | +0.00(+0.00%) |
Mar 03, 2021 | 114.02 | 114.75 | 112.96 | 114.08 | 1,120,258 | -0.14(-0.12%) |
Mar 02, 2021 | 115.65 | 115.77 | 113.90 | 114.21 | 1,178,773 | -0.96(-0.83%) |
Mar 01, 2021 | 113.61 | 117.77 | 113.30 | 115.17 | 2,029,061 | +1.81(+1.59%) |
Feb 26, 2021 | 116.07 | 118.31 | 113.13 | 113.37 | 2,667,296 | -4.36(-3.71%) |
Feb 25, 2021 | 120.02 | 120.99 | 117.04 | 117.73 | 2,168,658 | -2.65(-2.20%) |
Feb 24, 2021 | 118.36 | 120.91 | 118.10 | 120.38 | 1,279,746 | +2.12(+1.79%) |
Feb 23, 2021 | 116.85 | 118.30 | 114.52 | 118.27 | 1,393,996 | +0.25(+0.22%) |
Feb 22, 2021 | 118.05 | 120.69 | 116.92 | 118.01 | 1,400,544 | -0.67(-0.56%) |
Feb 19, 2021 | 117.25 | 118.78 | 116.32 | 118.68 | 1,085,985 | +1.80(+1.54%) |
Feb 18, 2021 | 115.90 | 117.63 | 114.34 | 116.88 | 1,303,499 | +0.97(+0.84%) |
Feb 17, 2021 | 116.77 | 117.01 | 114.85 | 115.91 | 1,419,920 | -1.54(-1.31%) |
Feb 16, 2021 | 120.18 | 120.60 | 116.37 | 117.45 | 1,029,772 | -1.59(-1.34%) |
Feb 12, 2021 | 116.42 | 119.42 | 116.07 | 119.05 | 1,059,042 | +1.75(+1.49%) |
Feb 11, 2021 | 118.52 | 119.27 | 116.52 | 117.30 | 1,820,296 | -2.88(-2.40%) |
Feb 10, 2021 | 120.99 | 121.70 | 118.78 | 120.18 | 1,382,767 | -0.94(-0.78%) |
Feb 09, 2021 | 119.83 | 121.89 | 119.82 | 121.12 | 1,055,872 | +0.71(+0.59%) |
Feb 08, 2021 | 119.78 | 122.00 | 119.77 | 120.42 | 1,053,660 | +0.89(+0.74%) |
Feb 05, 2021 | 119.76 | 120.28 | 118.81 | 119.53 | 1,122,802 | +0.85(+0.72%) |
Feb 04, 2021 | 117.62 | 119.76 | 116.94 | 118.68 | 1,063,412 | +1.92(+1.64%) |
Feb 03, 2021 | 117.46 | 119.03 | 116.54 | 116.76 | 1,466,929 | -0.31(-0.27%) |
Feb 02, 2021 | 116.48 | 118.08 | 115.82 | 117.07 | 2,457,784 | +4.14(+3.67%) |