Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 127.70 | 129.09 | 127.32 | 127.87 | 5,853,352 | -0.62(-0.48%) |
Apr 29, 2021 | 127.05 | 129.32 | 126.53 | 128.49 | 6,857,525 | +2.46(+1.95%) |
Apr 28, 2021 | 127.53 | 127.59 | 125.68 | 126.03 | 8,499,888 | -1.35(-1.06%) |
Apr 27, 2021 | 127.27 | 128.04 | 126.70 | 127.38 | 6,059,356 | +0.49(+0.39%) |
Apr 26, 2021 | 125.82 | 126.98 | 124.69 | 126.89 | 8,522,762 | +1.36(+1.08%) |
Apr 23, 2021 | 124.31 | 125.97 | 123.86 | 125.53 | 7,767,582 | +0.97(+0.78%) |
Apr 22, 2021 | 125.24 | 125.70 | 123.40 | 124.56 | 6,681,424 | -0.69(-0.55%) |
Apr 21, 2021 | 123.02 | 125.66 | 122.81 | 125.25 | 7,373,945 | +2.69(+2.20%) |
Apr 20, 2021 | 124.55 | 125.25 | 121.20 | 122.56 | 13,760,051 | -5.27(-4.12%) |
Apr 19, 2021 | 129.49 | 129.57 | 127.42 | 127.82 | 5,821,074 | -1.68(-1.30%) |
Apr 16, 2021 | 129.89 | 129.94 | 128.94 | 129.50 | 7,106,827 | +0.62(+0.48%) |
Apr 15, 2021 | 128.24 | 129.27 | 127.93 | 128.88 | 6,518,159 | +1.36(+1.07%) |
Apr 14, 2021 | 128.76 | 129.38 | 127.10 | 127.53 | 7,625,980 | -1.23(-0.96%) |
Apr 13, 2021 | 130.75 | 131.12 | 128.62 | 128.76 | 9,089,703 | -2.99(-2.27%) |
Apr 12, 2021 | 129.93 | 132.00 | 129.41 | 131.75 | 5,847,176 | +1.15(+0.88%) |
Apr 09, 2021 | 129.15 | 130.65 | 128.72 | 130.60 | 6,281,583 | +1.71(+1.32%) |
Apr 08, 2021 | 132.37 | 132.39 | 128.62 | 128.89 | 9,072,350 | -2.76(-2.09%) |
Apr 07, 2021 | 132.09 | 133.29 | 131.48 | 131.65 | 6,891,685 | -0.60(-0.45%) |
Apr 06, 2021 | 130.59 | 132.78 | 130.10 | 132.25 | 4,842,932 | +1.97(+1.51%) |
Apr 05, 2021 | 128.34 | 130.82 | 128.34 | 130.28 | 5,713,250 | +2.50(+1.95%) |
Apr 01, 2021 | 129.87 | 129.87 | 127.48 | 127.78 | 5,932,900 | -0.35(-0.27%) |
Mar 31, 2021 | 128.32 | 129.38 | 127.20 | 128.13 | 7,134,181 | -0.06(-0.05%) |
Mar 30, 2021 | 127.61 | 128.58 | 126.52 | 128.19 | 6,250,288 | -0.52(-0.40%) |
Mar 29, 2021 | 128.18 | 129.12 | 125.98 | 128.71 | 7,418,645 | +0.48(+0.38%) |
Mar 26, 2021 | 126.89 | 128.42 | 125.12 | 128.23 | 10,382,083 | +4.19(+3.38%) |
Mar 25, 2021 | 122.50 | 124.76 | 120.95 | 124.03 | 19,158,510 | -4.36(-3.39%) |
Mar 24, 2021 | 131.56 | 132.98 | 128.12 | 128.39 | 8,451,337 | -3.82(-2.89%) |
Mar 23, 2021 | 133.53 | 135.60 | 131.66 | 132.21 | 5,788,386 | -1.11(-0.83%) |
Mar 22, 2021 | 132.70 | 133.84 | 131.16 | 133.32 | 7,815,848 | +0.75(+0.57%) |
Mar 19, 2021 | 134.48 | 137.75 | 130.66 | 132.57 | 25,907,810 | -5.48(-3.97%) |
Mar 18, 2021 | 139.20 | 141.41 | 137.45 | 138.04 | 10,607,133 | -1.59(-1.14%) |
Mar 17, 2021 | 138.07 | 140.92 | 138.07 | 139.63 | 5,318,489 | +0.16(+0.12%) |
Mar 16, 2021 | 140.66 | 140.92 | 138.69 | 139.47 | 5,826,214 | -0.28(-0.20%) |
Mar 15, 2021 | 135.66 | 139.81 | 135.63 | 139.75 | 5,616,446 | +4.33(+3.20%) |
Mar 12, 2021 | 134.99 | 135.87 | 133.64 | 135.42 | 4,296,932 | -0.71(-0.52%) |
Mar 11, 2021 | 134.20 | 137.11 | 133.60 | 136.13 | 5,907,557 | +3.47(+2.62%) |
Mar 10, 2021 | 131.86 | 133.25 | 131.23 | 132.66 | 4,686,368 | +1.58(+1.21%) |
Mar 09, 2021 | 130.66 | 133.06 | 130.60 | 131.08 | 6,198,676 | +1.34(+1.03%) |
Mar 08, 2021 | 128.86 | 130.77 | 127.63 | 129.74 | 5,167,416 | +1.17(+0.91%) |
Mar 05, 2021 | 128.76 | 128.89 | 124.56 | 128.58 | 6,178,285 | +1.26(+0.99%) |
Mar 04, 2021 | 129.20 | 130.29 | 125.52 | 127.31 | 7,434,037 | -2.14(-1.65%) |
Mar 03, 2021 | 132.18 | 132.49 | 129.35 | 129.45 | 5,068,856 | -2.66(-2.01%) |
Mar 02, 2021 | 132.63 | 133.31 | 130.75 | 132.12 | 5,489,194 | -0.61(-0.46%) |
Mar 01, 2021 | 130.78 | 134.17 | 130.65 | 132.72 | 5,919,416 | +2.77(+2.13%) |
Feb 26, 2021 | 131.03 | 131.95 | 128.59 | 129.96 | 6,897,119 | -0.47(-0.36%) |
Feb 25, 2021 | 132.41 | 133.93 | 129.45 | 130.42 | 5,891,927 | -0.11(-0.08%) |
Feb 24, 2021 | 129.96 | 130.83 | 128.89 | 130.53 | 6,606,277 | -0.46(-0.35%) |
Feb 23, 2021 | 130.60 | 131.66 | 126.61 | 130.99 | 10,766,507 | -0.52(-0.40%) |
Feb 22, 2021 | 136.20 | 137.08 | 131.12 | 131.51 | 9,336,895 | -5.15(-3.77%) |
Feb 19, 2021 | 139.94 | 140.01 | 136.16 | 136.66 | 7,779,632 | -2.95(-2.12%) |
Feb 18, 2021 | 137.58 | 139.90 | 135.88 | 139.61 | 4,662,913 | +1.06(+0.76%) |
Feb 17, 2021 | 135.97 | 139.10 | 134.92 | 138.55 | 6,690,255 | +2.19(+1.61%) |
Feb 16, 2021 | 137.47 | 137.96 | 135.71 | 136.36 | 5,063,923 | -0.39(-0.29%) |
Feb 12, 2021 | 137.71 | 138.03 | 136.06 | 136.75 | 3,779,605 | -1.37(-0.99%) |
Feb 11, 2021 | 137.60 | 138.90 | 137.03 | 138.12 | 3,977,499 | +1.04(+0.76%) |
Feb 10, 2021 | 137.07 | 137.22 | 135.58 | 137.08 | 4,287,219 | +0.64(+0.47%) |
Feb 09, 2021 | 138.18 | 138.78 | 136.35 | 136.44 | 3,569,683 | -1.56(-1.13%) |
Feb 08, 2021 | 139.67 | 140.37 | 137.41 | 138.00 | 6,551,088 | -1.64(-1.17%) |
Feb 05, 2021 | 136.00 | 140.07 | 135.96 | 139.63 | 6,392,769 | +4.31(+3.19%) |
Feb 04, 2021 | 134.28 | 135.72 | 133.68 | 135.32 | 4,705,465 | +1.92(+1.44%) |
Feb 03, 2021 | 134.43 | 134.77 | 132.80 | 133.40 | 4,861,624 | -0.92(-0.69%) |
Feb 02, 2021 | 131.88 | 134.58 | 131.59 | 134.32 | 7,411,925 | +3.73(+2.86%) |