Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 128.56 | 128.91 | 126.45 | 127.56 | 1,275,078 | -1.67(-1.30%) |
Apr 29, 2021 | 129.72 | 131.52 | 127.31 | 129.24 | 1,611,157 | +1.27(+0.99%) |
Apr 28, 2021 | 128.67 | 129.10 | 127.82 | 127.97 | 1,340,640 | -0.89(-0.69%) |
Apr 27, 2021 | 126.59 | 129.20 | 126.46 | 128.86 | 1,728,201 | +2.42(+1.91%) |
Apr 26, 2021 | 127.46 | 129.04 | 126.00 | 126.44 | 1,369,543 | +0.17(+0.13%) |
Apr 23, 2021 | 124.83 | 126.30 | 124.45 | 126.27 | 1,407,046 | +1.88(+1.51%) |
Apr 22, 2021 | 122.35 | 125.65 | 121.76 | 124.39 | 2,255,378 | +1.58(+1.28%) |
Apr 21, 2021 | 121.43 | 122.87 | 120.24 | 122.81 | 1,341,226 | +1.67(+1.38%) |
Apr 20, 2021 | 123.84 | 124.19 | 119.60 | 121.14 | 2,349,267 | -3.68(-2.95%) |
Apr 19, 2021 | 126.36 | 126.60 | 124.15 | 124.82 | 1,463,996 | -2.10(-1.66%) |
Apr 16, 2021 | 127.38 | 127.91 | 126.42 | 126.92 | 1,736,661 | +0.76(+0.60%) |
Apr 15, 2021 | 126.24 | 126.72 | 124.67 | 126.15 | 1,203,591 | +0.75(+0.60%) |
Apr 14, 2021 | 124.89 | 127.14 | 124.53 | 125.40 | 2,483,312 | +0.41(+0.33%) |
Apr 13, 2021 | 122.69 | 125.75 | 121.35 | 124.99 | 3,407,873 | +0.82(+0.66%) |
Apr 12, 2021 | 123.38 | 124.33 | 121.39 | 124.17 | 2,076,162 | +0.92(+0.75%) |
Apr 09, 2021 | 123.30 | 123.36 | 121.29 | 123.25 | 929,623 | -0.40(-0.32%) |
Apr 08, 2021 | 123.27 | 125.01 | 121.72 | 123.65 | 1,863,618 | +0.23(+0.18%) |
Apr 07, 2021 | 125.85 | 126.19 | 123.16 | 123.42 | 1,820,059 | -2.12(-1.69%) |
Apr 06, 2021 | 124.44 | 126.41 | 124.39 | 125.54 | 1,734,832 | +1.25(+1.00%) |
Apr 05, 2021 | 122.03 | 124.98 | 121.90 | 124.29 | 2,281,317 | +3.72(+3.08%) |
Apr 01, 2021 | 120.82 | 121.02 | 119.31 | 120.57 | 1,712,245 | +0.72(+0.60%) |
Mar 31, 2021 | 121.23 | 121.73 | 119.77 | 119.85 | 2,049,646 | -1.13(-0.93%) |
Mar 30, 2021 | 117.90 | 121.53 | 117.64 | 120.98 | 2,571,595 | +2.98(+2.53%) |
Mar 29, 2021 | 119.86 | 120.27 | 117.06 | 118.00 | 2,154,324 | -2.05(-1.71%) |
Mar 26, 2021 | 120.01 | 120.53 | 117.87 | 120.05 | 2,168,985 | +0.71(+0.60%) |
Mar 25, 2021 | 116.50 | 119.71 | 115.12 | 119.33 | 2,704,732 | +1.88(+1.60%) |
Mar 24, 2021 | 118.77 | 120.57 | 117.42 | 117.45 | 2,053,131 | -0.40(-0.34%) |
Mar 23, 2021 | 121.08 | 121.52 | 117.15 | 117.85 | 2,682,826 | -3.98(-3.27%) |
Mar 22, 2021 | 123.41 | 123.73 | 121.32 | 121.83 | 2,049,289 | -1.46(-1.18%) |
Mar 19, 2021 | 123.89 | 124.81 | 121.06 | 123.29 | 2,835,784 | -1.24(-0.99%) |
Mar 18, 2021 | 125.45 | 127.54 | 123.99 | 124.53 | 2,621,708 | -1.49(-1.18%) |
Mar 17, 2021 | 122.41 | 126.49 | 122.36 | 126.02 | 3,865,872 | +3.15(+2.56%) |
Mar 16, 2021 | 126.26 | 126.65 | 122.67 | 122.86 | 1,835,627 | -3.27(-2.59%) |
Mar 15, 2021 | 125.84 | 127.78 | 123.96 | 126.13 | 1,790,056 | +1.15(+0.92%) |
Mar 12, 2021 | 124.21 | 125.46 | 123.24 | 124.98 | 1,602,878 | +1.43(+1.16%) |
Mar 11, 2021 | 123.46 | 125.08 | 122.23 | 123.56 | 1,726,397 | +0.15(+0.12%) |
Mar 10, 2021 | 123.47 | 124.86 | 121.71 | 123.41 | 1,863,175 | +0.39(+0.31%) |
Mar 09, 2021 | 125.85 | 125.85 | 122.52 | 123.02 | 2,583,330 | -1.28(-1.03%) |
Mar 08, 2021 | 122.43 | 125.64 | 120.94 | 124.30 | 2,596,200 | +2.52(+2.07%) |
Mar 05, 2021 | 120.82 | 121.84 | 115.41 | 121.78 | 3,729,489 | +2.13(+1.78%) |
Mar 04, 2021 | 122.16 | 122.23 | 115.97 | 119.65 | 3,583,417 | -2.39(-1.96%) |
Mar 03, 2021 | 123.15 | 124.73 | 122.04 | 122.04 | 2,126,858 | -1.11(-0.90%) |
Mar 02, 2021 | 122.80 | 123.98 | 121.42 | 123.15 | 3,355,279 | +0.49(+0.40%) |
Mar 01, 2021 | 124.61 | 124.74 | 121.71 | 122.67 | 2,547,468 | +0.08(+0.06%) |
Feb 26, 2021 | 122.50 | 123.48 | 119.08 | 122.59 | 3,647,766 | +0.69(+0.57%) |
Feb 25, 2021 | 126.63 | 127.03 | 120.02 | 121.89 | 5,309,849 | -4.24(-3.36%) |
Feb 24, 2021 | 122.26 | 126.35 | 121.30 | 126.13 | 4,522,792 | +5.26(+4.35%) |
Feb 23, 2021 | 120.50 | 121.23 | 117.24 | 120.87 | 3,735,546 | +1.97(+1.66%) |
Feb 22, 2021 | 117.70 | 121.05 | 116.50 | 118.90 | 4,412,563 | +3.02(+2.61%) |
Feb 19, 2021 | 113.94 | 116.75 | 113.50 | 115.88 | 3,494,107 | +2.77(+2.44%) |
Feb 18, 2021 | 108.01 | 114.19 | 107.54 | 113.11 | 2,719,932 | +2.67(+2.41%) |
Feb 17, 2021 | 109.85 | 114.31 | 107.85 | 110.44 | 3,850,304 | -2.16(-1.92%) |
Feb 16, 2021 | 111.83 | 113.01 | 111.01 | 112.61 | 2,952,970 | +1.46(+1.31%) |
Feb 12, 2021 | 108.16 | 111.42 | 107.91 | 111.15 | 2,147,193 | +2.62(+2.41%) |
Feb 11, 2021 | 109.17 | 110.19 | 107.76 | 108.53 | 1,808,223 | +0.16(+0.15%) |
Feb 10, 2021 | 109.19 | 109.51 | 107.85 | 108.37 | 2,774,920 | -1.00(-0.92%) |
Feb 09, 2021 | 111.25 | 111.52 | 109.20 | 109.37 | 1,604,707 | -1.95(-1.75%) |
Feb 08, 2021 | 111.69 | 112.16 | 109.64 | 111.33 | 2,079,438 | +0.64(+0.58%) |
Feb 05, 2021 | 110.31 | 111.60 | 109.36 | 110.68 | 2,300,347 | +1.14(+1.04%) |
Feb 04, 2021 | 106.44 | 109.55 | 106.39 | 109.54 | 2,110,088 | +3.89(+3.68%) |
Feb 03, 2021 | 104.87 | 107.36 | 104.77 | 105.66 | 2,394,780 | +0.80(+0.77%) |
Feb 02, 2021 | 102.27 | 106.10 | 101.82 | 104.85 | 2,578,302 | +3.84(+3.80%) |