Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 126.35 | 126.91 | 122.81 | 123.45 | 1,711,243 | -5.66(-4.38%) |
Apr 29, 2021 | 132.04 | 132.17 | 126.87 | 129.11 | 1,232,083 | -1.57(-1.20%) |
Apr 28, 2021 | 136.91 | 137.47 | 129.44 | 130.68 | 2,707,665 | +1.28(+0.99%) |
Apr 27, 2021 | 132.51 | 133.79 | 129.37 | 129.40 | 1,798,974 | -2.30(-1.75%) |
Apr 26, 2021 | 129.75 | 131.94 | 129.30 | 131.70 | 1,228,737 | +1.88(+1.45%) |
Apr 23, 2021 | 127.60 | 130.14 | 126.49 | 129.82 | 1,274,060 | +5.14(+4.12%) |
Apr 22, 2021 | 128.09 | 128.48 | 123.77 | 124.68 | 1,427,807 | -3.57(-2.79%) |
Apr 21, 2021 | 122.67 | 128.38 | 121.97 | 128.25 | 1,535,257 | +5.60(+4.56%) |
Apr 20, 2021 | 123.93 | 125.32 | 121.09 | 122.66 | 1,292,954 | -2.02(-1.62%) |
Apr 19, 2021 | 126.92 | 127.48 | 123.16 | 124.68 | 1,544,962 | -3.12(-2.44%) |
Apr 16, 2021 | 129.84 | 130.70 | 127.67 | 127.80 | 1,521,071 | -1.69(-1.30%) |
Apr 15, 2021 | 128.67 | 129.92 | 126.37 | 129.49 | 1,633,839 | +3.06(+2.42%) |
Apr 14, 2021 | 127.33 | 129.70 | 125.87 | 126.42 | 938,145 | -0.90(-0.71%) |
Apr 13, 2021 | 130.04 | 130.27 | 125.57 | 127.32 | 1,581,138 | -1.41(-1.10%) |
Apr 12, 2021 | 130.47 | 130.70 | 127.57 | 128.74 | 1,633,299 | -2.59(-1.98%) |
Apr 09, 2021 | 131.01 | 132.32 | 129.66 | 131.33 | 1,171,021 | -0.85(-0.64%) |
Apr 08, 2021 | 131.95 | 132.56 | 130.54 | 132.18 | 1,517,467 | +2.11(+1.62%) |
Apr 07, 2021 | 129.87 | 131.66 | 128.76 | 130.07 | 1,335,911 | -0.59(-0.45%) |
Apr 06, 2021 | 130.50 | 133.07 | 128.54 | 130.66 | 2,018,072 | -0.30(-0.23%) |
Apr 05, 2021 | 128.86 | 132.03 | 126.34 | 130.96 | 2,039,696 | +3.82(+3.00%) |
Apr 01, 2021 | 122.49 | 127.24 | 122.49 | 127.14 | 2,208,405 | +7.04(+5.86%) |
Mar 31, 2021 | 116.30 | 121.27 | 116.09 | 120.10 | 2,347,142 | +5.64(+4.93%) |
Mar 30, 2021 | 112.13 | 115.14 | 111.73 | 114.45 | 1,064,312 | +2.04(+1.82%) |
Mar 29, 2021 | 116.60 | 116.68 | 110.89 | 112.41 | 2,480,594 | -5.06(-4.31%) |
Mar 26, 2021 | 110.99 | 117.60 | 110.66 | 117.47 | 2,268,790 | +7.19(+6.51%) |
Mar 25, 2021 | 108.58 | 110.68 | 106.45 | 110.29 | 1,500,882 | -0.26(-0.23%) |
Mar 24, 2021 | 115.27 | 116.41 | 110.43 | 110.54 | 2,125,393 | -1.11(-0.99%) |
Mar 23, 2021 | 114.94 | 116.66 | 110.44 | 111.65 | 2,857,423 | -3.84(-3.32%) |
Mar 22, 2021 | 115.94 | 117.17 | 113.62 | 115.49 | 2,176,894 | +2.07(+1.83%) |
Mar 19, 2021 | 111.46 | 114.55 | 109.87 | 113.42 | 3,238,394 | +2.51(+2.26%) |
Mar 18, 2021 | 113.87 | 114.54 | 110.69 | 110.91 | 2,518,036 | -5.03(-4.34%) |
Mar 17, 2021 | 114.13 | 117.33 | 111.91 | 115.94 | 2,576,654 | +0.12(+0.10%) |
Mar 16, 2021 | 118.14 | 118.43 | 114.59 | 115.83 | 2,399,692 | -0.39(-0.34%) |
Mar 15, 2021 | 112.04 | 116.83 | 111.77 | 116.22 | 2,528,643 | +4.86(+4.36%) |
Mar 12, 2021 | 109.59 | 112.08 | 108.62 | 111.36 | 1,727,555 | -1.02(-0.90%) |
Mar 11, 2021 | 109.56 | 113.34 | 109.56 | 112.38 | 2,161,469 | +4.89(+4.55%) |
Mar 10, 2021 | 113.53 | 115.73 | 106.74 | 107.49 | 2,904,991 | -4.37(-3.91%) |
Mar 09, 2021 | 107.58 | 113.34 | 107.21 | 111.87 | 3,187,962 | +9.02(+8.77%) |
Mar 08, 2021 | 111.35 | 112.18 | 102.70 | 102.85 | 3,958,077 | -9.57(-8.52%) |
Mar 05, 2021 | 115.94 | 116.30 | 105.07 | 112.42 | 3,497,157 | -0.07(-0.06%) |
Mar 04, 2021 | 119.43 | 119.87 | 109.86 | 112.49 | 3,393,084 | -7.42(-6.19%) |
Mar 03, 2021 | 125.00 | 127.00 | 119.88 | 119.91 | 1,997,160 | -5.24(-4.19%) |
Mar 02, 2021 | 132.01 | 132.25 | 125.09 | 125.15 | 1,720,503 | -7.11(-5.37%) |
Mar 01, 2021 | 129.76 | 132.60 | 128.80 | 132.26 | 2,186,337 | +5.32(+4.19%) |
Feb 26, 2021 | 125.30 | 128.17 | 122.42 | 126.94 | 1,950,250 | +2.93(+2.36%) |
Feb 25, 2021 | 131.04 | 131.56 | 123.68 | 124.01 | 1,757,655 | -8.44(-6.37%) |
Feb 24, 2021 | 127.02 | 132.69 | 124.57 | 132.45 | 2,416,619 | +4.35(+3.40%) |
Feb 23, 2021 | 125.24 | 130.18 | 122.95 | 128.09 | 3,328,974 | -2.58(-1.97%) |
Feb 22, 2021 | 138.16 | 138.18 | 130.12 | 130.67 | 1,952,432 | -10.07(-7.15%) |
Feb 19, 2021 | 137.85 | 141.40 | 137.58 | 140.74 | 2,108,811 | +6.01(+4.46%) |
Feb 18, 2021 | 134.22 | 136.04 | 132.73 | 134.73 | 1,688,108 | -2.66(-1.94%) |
Feb 17, 2021 | 139.14 | 139.77 | 132.69 | 137.39 | 2,199,192 | -4.28(-3.02%) |
Feb 16, 2021 | 143.79 | 145.87 | 140.82 | 141.67 | 2,373,579 | +1.21(+0.86%) |
Feb 12, 2021 | 133.53 | 141.81 | 133.19 | 140.46 | 2,424,735 | +7.27(+5.46%) |
Feb 11, 2021 | 127.32 | 133.54 | 127.32 | 133.19 | 1,859,391 | +6.24(+4.92%) |
Feb 10, 2021 | 127.79 | 129.67 | 125.54 | 126.95 | 1,840,919 | +0.43(+0.34%) |
Feb 09, 2021 | 126.47 | 127.88 | 124.97 | 126.51 | 2,162,808 | -0.81(-0.64%) |
Feb 08, 2021 | 126.22 | 127.86 | 124.77 | 127.32 | 1,615,130 | +2.93(+2.36%) |
Feb 05, 2021 | 125.49 | 126.39 | 123.10 | 124.39 | 1,963,108 | +0.59(+0.48%) |
Feb 04, 2021 | 120.50 | 123.90 | 119.29 | 123.80 | 1,904,005 | +4.88(+4.11%) |
Feb 03, 2021 | 121.77 | 122.31 | 118.36 | 118.92 | 2,528,187 | -1.03(-0.86%) |
Feb 02, 2021 | 119.83 | 120.12 | 116.98 | 119.94 | 4,300,437 | +4.00(+3.45%) |