Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 120.27 | 120.96 | 118.48 | 118.78 | 9,320,383 | -3.54(-2.89%) |
Apr 29, 2021 | 122.79 | 122.86 | 120.33 | 122.32 | 8,103,002 | +1.12(+0.92%) |
Apr 28, 2021 | 122.78 | 122.78 | 121.05 | 121.20 | 6,937,077 | -1.97(-1.60%) |
Apr 27, 2021 | 124.20 | 124.36 | 122.63 | 123.17 | 7,078,114 | -0.72(-0.58%) |
Apr 26, 2021 | 121.94 | 123.92 | 121.81 | 123.89 | 5,668,195 | +2.08(+1.71%) |
Apr 23, 2021 | 119.64 | 122.02 | 119.54 | 121.81 | 6,561,993 | +2.74(+2.30%) |
Apr 22, 2021 | 121.71 | 121.88 | 118.32 | 119.07 | 8,442,277 | -2.69(-2.21%) |
Apr 21, 2021 | 118.90 | 121.85 | 118.34 | 121.77 | 10,100,216 | +3.13(+2.64%) |
Apr 20, 2021 | 119.90 | 120.35 | 118.02 | 118.64 | 9,856,400 | -1.69(-1.40%) |
Apr 19, 2021 | 122.45 | 122.90 | 119.16 | 120.32 | 10,471,623 | -3.06(-2.48%) |
Apr 16, 2021 | 123.94 | 124.12 | 123.04 | 123.38 | 7,380,119 | -0.48(-0.39%) |
Apr 15, 2021 | 123.64 | 124.09 | 122.31 | 123.86 | 8,324,361 | +1.57(+1.28%) |
Apr 14, 2021 | 123.54 | 124.30 | 121.72 | 122.29 | 7,389,925 | -1.18(-0.96%) |
Apr 13, 2021 | 124.71 | 124.93 | 122.56 | 123.48 | 7,553,168 | -0.24(-0.20%) |
Apr 12, 2021 | 124.57 | 124.57 | 122.64 | 123.72 | 6,979,401 | -1.45(-1.16%) |
Apr 09, 2021 | 124.64 | 125.17 | 124.02 | 125.17 | 5,514,734 | -0.29(-0.23%) |
Apr 08, 2021 | 125.34 | 125.47 | 124.36 | 125.47 | 6,955,017 | +1.77(+1.43%) |
Apr 07, 2021 | 124.00 | 124.45 | 122.93 | 123.69 | 8,105,584 | -0.28(-0.23%) |
Apr 06, 2021 | 124.86 | 125.37 | 122.77 | 123.97 | 12,075,354 | -1.72(-1.37%) |
Apr 05, 2021 | 125.65 | 125.89 | 123.85 | 125.69 | 10,008,370 | +2.06(+1.66%) |
Apr 01, 2021 | 121.24 | 123.64 | 121.24 | 123.64 | 11,569,362 | +4.59(+3.86%) |
Mar 31, 2021 | 116.71 | 119.70 | 116.71 | 119.05 | 10,362,965 | +3.32(+2.87%) |
Mar 30, 2021 | 115.68 | 116.19 | 114.64 | 115.72 | 6,829,352 | -0.50(-0.43%) |
Mar 29, 2021 | 117.00 | 117.26 | 114.82 | 116.22 | 12,831,695 | -1.89(-1.60%) |
Mar 26, 2021 | 112.80 | 118.14 | 112.50 | 118.11 | 15,611,918 | +5.64(+5.02%) |
Mar 25, 2021 | 110.58 | 112.83 | 109.69 | 112.47 | 13,837,868 | +0.41(+0.37%) |
Mar 24, 2021 | 115.77 | 116.00 | 112.00 | 112.06 | 9,126,064 | -1.95(-1.71%) |
Mar 23, 2021 | 117.08 | 117.08 | 113.51 | 114.02 | 9,236,747 | -2.93(-2.50%) |
Mar 22, 2021 | 115.76 | 118.20 | 115.43 | 116.94 | 10,051,883 | +2.72(+2.38%) |
Mar 19, 2021 | 113.10 | 115.22 | 111.84 | 114.22 | 14,475,256 | +1.29(+1.14%) |
Mar 18, 2021 | 115.94 | 116.12 | 112.83 | 112.94 | 9,139,084 | -4.71(-4.01%) |
Mar 17, 2021 | 114.73 | 118.57 | 113.91 | 117.65 | 10,527,497 | +1.09(+0.94%) |
Mar 16, 2021 | 116.45 | 118.20 | 115.70 | 116.55 | 9,458,695 | +1.26(+1.09%) |
Mar 15, 2021 | 113.51 | 115.29 | 112.58 | 115.29 | 7,027,736 | +2.43(+2.16%) |
Mar 12, 2021 | 112.18 | 113.11 | 111.32 | 112.86 | 7,619,686 | -1.43(-1.25%) |
Mar 11, 2021 | 113.04 | 114.83 | 112.46 | 114.29 | 9,158,542 | +4.61(+4.20%) |
Mar 10, 2021 | 113.67 | 113.67 | 109.59 | 109.68 | 12,914,939 | -2.27(-2.03%) |
Mar 09, 2021 | 109.59 | 112.68 | 109.15 | 111.95 | 14,487,835 | +6.26(+5.92%) |
Mar 08, 2021 | 111.22 | 111.72 | 105.65 | 105.69 | 15,970,764 | -6.14(-5.49%) |
Mar 05, 2021 | 111.15 | 112.06 | 106.03 | 111.83 | 15,104,961 | +3.47(+3.21%) |
Mar 04, 2021 | 113.29 | 114.08 | 106.73 | 108.36 | 18,455,092 | -5.53(-4.85%) |
Mar 03, 2021 | 117.73 | 118.07 | 113.77 | 113.89 | 9,238,413 | -3.71(-3.15%) |
Mar 02, 2021 | 121.56 | 121.56 | 117.49 | 117.59 | 7,866,110 | -3.73(-3.07%) |
Mar 01, 2021 | 119.60 | 121.34 | 118.47 | 121.32 | 7,281,447 | +3.54(+3.01%) |
Feb 26, 2021 | 117.38 | 118.72 | 114.83 | 117.78 | 10,548,903 | +2.38(+2.06%) |
Feb 25, 2021 | 120.75 | 121.36 | 114.98 | 115.40 | 12,590,005 | -6.81(-5.58%) |
Feb 24, 2021 | 117.30 | 122.22 | 116.55 | 122.21 | 9,502,517 | +3.81(+3.22%) |
Feb 23, 2021 | 116.82 | 119.21 | 113.83 | 118.40 | 9,708,920 | -1.15(-0.96%) |
Feb 22, 2021 | 122.46 | 123.11 | 119.11 | 119.55 | 6,904,340 | -4.54(-3.66%) |
Feb 19, 2021 | 123.32 | 125.04 | 122.79 | 124.09 | 8,857,207 | +2.62(+2.16%) |
Feb 18, 2021 | 121.34 | 122.00 | 119.90 | 121.46 | 6,198,840 | -1.30(-1.06%) |
Feb 17, 2021 | 123.60 | 124.39 | 121.23 | 122.77 | 7,505,696 | -2.42(-1.94%) |
Feb 16, 2021 | 126.10 | 126.40 | 124.48 | 125.19 | 7,104,755 | +0.76(+0.61%) |
Feb 12, 2021 | 122.72 | 124.66 | 121.98 | 124.43 | 6,956,428 | +1.27(+1.03%) |
Feb 11, 2021 | 120.09 | 123.17 | 120.03 | 123.16 | 10,573,739 | +4.40(+3.70%) |
Feb 10, 2021 | 119.51 | 120.19 | 117.31 | 118.76 | 7,650,760 | +0.30(+0.26%) |
Feb 09, 2021 | 118.31 | 119.38 | 117.91 | 118.46 | 3,289,229 | -0.35(-0.30%) |
Feb 08, 2021 | 116.10 | 118.83 | 115.94 | 118.81 | 9,172,517 | +3.84(+3.34%) |
Feb 05, 2021 | 116.55 | 116.57 | 114.81 | 114.97 | 5,033,146 | -0.84(-0.73%) |
Feb 04, 2021 | 114.23 | 115.81 | 113.57 | 115.81 | 6,030,166 | +1.32(+1.16%) |
Feb 03, 2021 | 117.22 | 117.22 | 114.38 | 114.49 | 6,623,758 | -2.19(-1.88%) |
Feb 02, 2021 | 116.91 | 116.91 | 115.26 | 116.68 | 8,875,869 | +1.57(+1.37%) |