Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 131.02 | 131.15 | 129.50 | 130.11 | 4,202,629 | -1.85(-1.40%) |
Apr 29, 2021 | 130.13 | 132.02 | 130.13 | 131.96 | 3,454,662 | +1.90(+1.46%) |
Apr 28, 2021 | 130.33 | 130.60 | 129.52 | 130.06 | 2,042,485 | -0.83(-0.63%) |
Apr 27, 2021 | 131.08 | 131.20 | 129.47 | 130.89 | 3,055,226 | +0.41(+0.32%) |
Apr 26, 2021 | 131.37 | 131.37 | 129.88 | 130.47 | 2,763,989 | -0.81(-0.61%) |
Apr 23, 2021 | 129.74 | 131.86 | 129.39 | 131.28 | 3,072,456 | +1.56(+1.21%) |
Apr 22, 2021 | 129.98 | 130.85 | 128.59 | 129.72 | 3,375,587 | -0.38(-0.30%) |
Apr 21, 2021 | 128.96 | 130.47 | 127.83 | 130.10 | 3,420,422 | +1.55(+1.20%) |
Apr 20, 2021 | 129.69 | 129.69 | 126.52 | 128.56 | 3,384,105 | -1.42(-1.09%) |
Apr 19, 2021 | 131.55 | 131.60 | 129.90 | 129.97 | 2,615,788 | -1.04(-0.80%) |
Apr 16, 2021 | 129.97 | 131.51 | 129.31 | 131.02 | 3,595,145 | +1.56(+1.20%) |
Apr 15, 2021 | 129.10 | 129.79 | 128.13 | 129.46 | 3,291,442 | +1.55(+1.21%) |
Apr 14, 2021 | 128.68 | 128.79 | 127.63 | 127.92 | 2,966,626 | -0.88(-0.68%) |
Apr 13, 2021 | 128.31 | 129.19 | 127.69 | 128.79 | 4,586,262 | +0.03(+0.02%) |
Apr 12, 2021 | 126.53 | 129.00 | 126.27 | 128.76 | 2,472,423 | +1.70(+1.34%) |
Apr 09, 2021 | 128.53 | 128.53 | 126.22 | 127.06 | 2,425,367 | -1.06(-0.83%) |
Apr 08, 2021 | 128.88 | 128.91 | 127.63 | 128.12 | 2,460,313 | +0.09(+0.07%) |
Apr 07, 2021 | 128.91 | 129.10 | 127.12 | 128.03 | 3,104,305 | -1.39(-1.07%) |
Apr 06, 2021 | 128.38 | 129.97 | 128.38 | 129.42 | 4,982,628 | +0.03(+0.02%) |
Apr 05, 2021 | 126.51 | 129.65 | 126.27 | 129.39 | 4,382,520 | +3.69(+2.94%) |
Apr 01, 2021 | 123.94 | 125.71 | 122.94 | 125.70 | 4,348,051 | +2.32(+1.88%) |
Mar 31, 2021 | 122.35 | 124.00 | 122.25 | 123.38 | 4,223,838 | +0.64(+0.52%) |
Mar 30, 2021 | 121.64 | 123.47 | 120.41 | 122.73 | 4,663,773 | +1.16(+0.96%) |
Mar 29, 2021 | 120.69 | 122.77 | 120.04 | 121.57 | 3,306,372 | +0.46(+0.38%) |
Mar 26, 2021 | 121.98 | 122.81 | 119.17 | 121.11 | 4,341,044 | -0.48(-0.40%) |
Mar 25, 2021 | 122.31 | 122.38 | 119.30 | 121.59 | 4,325,008 | +1.10(+0.92%) |
Mar 24, 2021 | 123.36 | 123.39 | 120.44 | 120.49 | 3,729,663 | -2.00(-1.63%) |
Mar 23, 2021 | 125.00 | 125.38 | 122.32 | 122.49 | 3,709,736 | -1.69(-1.36%) |
Mar 22, 2021 | 122.75 | 125.16 | 122.73 | 124.18 | 4,925,976 | +1.89(+1.55%) |
Mar 19, 2021 | 122.82 | 123.79 | 121.08 | 122.29 | 8,985,628 | -0.71(-0.58%) |
Mar 18, 2021 | 123.46 | 124.61 | 122.91 | 123.00 | 3,894,559 | -2.35(-1.88%) |
Mar 17, 2021 | 124.40 | 126.06 | 123.60 | 125.35 | 3,525,600 | -0.47(-0.38%) |
Mar 16, 2021 | 123.88 | 126.84 | 122.93 | 125.83 | 4,501,959 | +2.12(+1.71%) |
Mar 15, 2021 | 126.36 | 126.61 | 122.18 | 123.71 | 5,686,964 | -1.47(-1.17%) |
Mar 12, 2021 | 124.64 | 125.72 | 122.78 | 125.18 | 6,217,523 | +1.11(+0.90%) |
Mar 11, 2021 | 125.91 | 128.21 | 121.99 | 124.06 | 8,959,789 | -1.40(-1.12%) |
Mar 10, 2021 | 126.24 | 127.15 | 124.13 | 125.46 | 4,090,081 | +1.08(+0.87%) |
Mar 09, 2021 | 127.05 | 127.86 | 123.54 | 124.38 | 6,503,096 | -0.74(-0.59%) |
Mar 08, 2021 | 122.19 | 126.50 | 121.96 | 125.12 | 7,530,198 | +2.34(+1.91%) |
Mar 05, 2021 | 118.19 | 123.43 | 116.73 | 122.78 | 8,067,598 | +5.98(+5.12%) |
Mar 04, 2021 | 117.37 | 119.66 | 115.62 | 116.80 | 4,956,984 | -0.23(-0.19%) |
Mar 03, 2021 | 119.58 | 120.08 | 116.81 | 117.02 | 5,472,159 | -3.55(-2.95%) |
Mar 02, 2021 | 122.01 | 122.66 | 120.55 | 120.58 | 4,871,510 | -1.10(-0.91%) |
Mar 01, 2021 | 118.47 | 122.04 | 118.43 | 121.68 | 5,903,216 | +3.55(+3.00%) |
Feb 26, 2021 | 117.92 | 119.80 | 117.06 | 118.14 | 5,197,331 | -0.91(-0.76%) |
Feb 25, 2021 | 122.59 | 123.42 | 117.91 | 119.04 | 11,509,425 | +1.49(+1.26%) |
Feb 24, 2021 | 115.92 | 117.68 | 114.98 | 117.56 | 4,479,343 | +0.16(+0.13%) |
Feb 23, 2021 | 116.08 | 117.82 | 114.12 | 117.40 | 6,488,803 | +1.29(+1.11%) |
Feb 22, 2021 | 117.33 | 118.02 | 115.61 | 116.11 | 5,217,142 | -2.16(-1.82%) |
Feb 19, 2021 | 121.22 | 121.83 | 117.58 | 118.26 | 5,038,098 | -2.90(-2.39%) |
Feb 18, 2021 | 119.00 | 121.36 | 117.77 | 121.16 | 6,220,961 | +1.71(+1.43%) |
Feb 17, 2021 | 120.03 | 121.07 | 118.98 | 119.45 | 6,201,772 | -0.69(-0.57%) |
Feb 16, 2021 | 121.10 | 121.49 | 119.53 | 120.14 | 4,311,663 | -1.66(-1.36%) |
Feb 12, 2021 | 121.92 | 122.15 | 120.80 | 121.79 | 2,755,106 | -0.71(-0.58%) |
Feb 11, 2021 | 123.51 | 123.53 | 121.57 | 122.50 | 3,133,010 | -0.09(-0.07%) |
Feb 10, 2021 | 123.20 | 123.74 | 122.42 | 122.59 | 2,922,724 | +0.04(+0.03%) |
Feb 09, 2021 | 124.00 | 124.06 | 122.14 | 122.55 | 3,392,151 | -1.62(-1.31%) |
Feb 08, 2021 | 124.27 | 124.33 | 120.67 | 124.17 | 5,830,506 | +0.81(+0.65%) |
Feb 05, 2021 | 127.05 | 127.61 | 122.65 | 123.36 | 10,479,154 | -5.24(-4.07%) |
Feb 04, 2021 | 128.32 | 128.85 | 127.39 | 128.60 | 7,499,683 | +1.21(+0.95%) |
Feb 03, 2021 | 129.84 | 130.62 | 126.78 | 127.39 | 3,970,939 | -2.48(-1.91%) |
Feb 02, 2021 | 126.66 | 130.39 | 126.11 | 129.87 | 3,507,685 | +3.42(+2.70%) |