Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 126.08 | 127.66 | 125.33 | 126.77 | 1,291,683 | -0.62(-0.49%) |
Apr 29, 2021 | 130.04 | 130.43 | 123.54 | 127.39 | 2,650,545 | -1.22(-0.95%) |
Apr 28, 2021 | 126.42 | 129.08 | 124.70 | 128.62 | 2,129,980 | +2.49(+1.97%) |
Apr 27, 2021 | 123.54 | 126.41 | 122.62 | 126.13 | 1,587,723 | +2.71(+2.20%) |
Apr 26, 2021 | 123.15 | 125.61 | 123.02 | 123.42 | 2,112,960 | +0.84(+0.69%) |
Apr 23, 2021 | 123.95 | 124.62 | 122.09 | 122.58 | 2,653,455 | -0.23(-0.18%) |
Apr 22, 2021 | 123.03 | 125.10 | 121.15 | 122.80 | 2,327,895 | -1.59(-1.28%) |
Apr 21, 2021 | 119.96 | 124.45 | 118.82 | 124.39 | 1,950,511 | +4.30(+3.58%) |
Apr 20, 2021 | 123.52 | 124.12 | 118.22 | 120.10 | 2,846,104 | -4.58(-3.67%) |
Apr 19, 2021 | 124.97 | 126.05 | 123.91 | 124.68 | 1,394,754 | -0.99(-0.79%) |
Apr 16, 2021 | 126.02 | 127.38 | 124.65 | 125.67 | 1,312,649 | -0.63(-0.50%) |
Apr 15, 2021 | 128.07 | 128.52 | 125.51 | 126.30 | 1,411,298 | -1.11(-0.88%) |
Apr 14, 2021 | 128.49 | 130.18 | 127.02 | 127.41 | 2,440,432 | -0.76(-0.59%) |
Apr 13, 2021 | 126.88 | 128.64 | 123.77 | 128.17 | 1,966,020 | -0.12(-0.09%) |
Apr 12, 2021 | 129.34 | 129.76 | 127.25 | 128.29 | 1,499,445 | -1.43(-1.10%) |
Apr 09, 2021 | 130.38 | 130.99 | 128.24 | 129.72 | 1,720,421 | -2.07(-1.57%) |
Apr 08, 2021 | 131.26 | 131.88 | 129.51 | 131.80 | 2,960,957 | +0.80(+0.61%) |
Apr 07, 2021 | 134.05 | 134.86 | 129.44 | 131.00 | 2,742,251 | -3.64(-2.71%) |
Apr 06, 2021 | 131.42 | 135.69 | 130.85 | 134.64 | 3,900,123 | +5.23(+4.04%) |
Apr 05, 2021 | 130.23 | 132.53 | 128.93 | 129.41 | 2,763,910 | +2.93(+2.32%) |
Apr 01, 2021 | 125.28 | 128.72 | 124.68 | 126.47 | 2,242,239 | +2.69(+2.18%) |
Mar 31, 2021 | 123.47 | 124.68 | 122.18 | 123.78 | 1,602,273 | -0.08(-0.06%) |
Mar 30, 2021 | 122.18 | 125.26 | 121.49 | 123.86 | 1,536,868 | +1.92(+1.58%) |
Mar 29, 2021 | 124.63 | 126.10 | 121.19 | 121.93 | 1,795,406 | -3.88(-3.08%) |
Mar 26, 2021 | 128.10 | 128.59 | 121.86 | 125.81 | 1,712,622 | -0.66(-0.52%) |
Mar 25, 2021 | 120.25 | 127.40 | 119.28 | 126.47 | 2,145,006 | +2.88(+2.33%) |
Mar 24, 2021 | 124.38 | 128.72 | 123.42 | 123.59 | 2,182,384 | +0.03(+0.02%) |
Mar 23, 2021 | 127.96 | 129.55 | 122.79 | 123.56 | 3,334,996 | -7.62(-5.81%) |
Mar 22, 2021 | 133.40 | 133.61 | 129.65 | 131.19 | 1,725,039 | -2.58(-1.93%) |
Mar 19, 2021 | 133.69 | 134.28 | 129.57 | 133.76 | 2,833,235 | -0.17(-0.12%) |
Mar 18, 2021 | 138.21 | 138.22 | 133.09 | 133.93 | 2,041,515 | -4.29(-3.11%) |
Mar 17, 2021 | 133.63 | 138.27 | 133.40 | 138.22 | 1,424,853 | +2.40(+1.77%) |
Mar 16, 2021 | 138.89 | 138.89 | 133.46 | 135.82 | 2,155,895 | -2.20(-1.60%) |
Mar 15, 2021 | 138.05 | 142.06 | 137.34 | 138.03 | 3,421,398 | +2.71(+2.01%) |
Mar 12, 2021 | 135.76 | 137.64 | 134.28 | 135.31 | 2,045,848 | -0.86(-0.63%) |
Mar 11, 2021 | 134.23 | 140.80 | 133.09 | 136.17 | 3,190,310 | +3.04(+2.28%) |
Mar 10, 2021 | 132.48 | 134.95 | 131.84 | 133.13 | 1,574,022 | +0.83(+0.63%) |
Mar 09, 2021 | 135.15 | 135.15 | 131.34 | 132.30 | 1,455,714 | +0.26(+0.19%) |
Mar 08, 2021 | 132.86 | 135.46 | 131.82 | 132.04 | 2,010,417 | +0.42(+0.32%) |
Mar 05, 2021 | 131.43 | 132.20 | 124.58 | 131.63 | 3,393,947 | +0.42(+0.32%) |
Mar 04, 2021 | 134.36 | 134.63 | 125.22 | 131.20 | 3,441,971 | -2.70(-2.01%) |
Mar 03, 2021 | 134.54 | 137.71 | 132.05 | 133.90 | 3,613,484 | +2.59(+1.97%) |
Mar 02, 2021 | 131.60 | 133.47 | 130.18 | 131.31 | 1,447,124 | +1.19(+0.92%) |
Mar 01, 2021 | 133.69 | 134.13 | 129.54 | 130.12 | 1,959,442 | +0.06(+0.05%) |
Feb 26, 2021 | 127.62 | 131.25 | 126.54 | 130.06 | 2,280,322 | +3.03(+2.39%) |
Feb 25, 2021 | 132.30 | 134.02 | 125.59 | 127.03 | 2,783,431 | -5.48(-4.14%) |
Feb 24, 2021 | 134.85 | 135.65 | 130.41 | 132.51 | 3,325,516 | -2.24(-1.66%) |
Feb 23, 2021 | 128.40 | 136.51 | 124.09 | 134.75 | 7,101,886 | +9.61(+7.68%) |
Feb 22, 2021 | 123.19 | 130.30 | 122.96 | 125.14 | 4,403,408 | +3.05(+2.50%) |
Feb 19, 2021 | 119.02 | 122.79 | 118.97 | 122.09 | 2,402,066 | +3.74(+3.16%) |
Feb 18, 2021 | 118.96 | 120.46 | 116.02 | 118.35 | 2,068,414 | -2.27(-1.88%) |
Feb 17, 2021 | 119.74 | 122.43 | 117.84 | 120.62 | 2,325,620 | +0.74(+0.62%) |
Feb 16, 2021 | 118.27 | 121.94 | 117.29 | 119.88 | 3,829,713 | +3.52(+3.03%) |
Feb 12, 2021 | 113.22 | 116.70 | 112.06 | 116.36 | 2,151,893 | +3.23(+2.85%) |
Feb 11, 2021 | 114.96 | 115.41 | 111.57 | 113.13 | 2,841,310 | -1.84(-1.60%) |
Feb 10, 2021 | 113.05 | 118.29 | 112.62 | 114.96 | 6,172,673 | +3.02(+2.70%) |
Feb 09, 2021 | 114.33 | 115.54 | 111.63 | 111.94 | 5,710,512 | -3.98(-3.43%) |
Feb 08, 2021 | 113.39 | 116.45 | 112.11 | 115.92 | 2,827,456 | +0.42(+0.36%) |
Feb 05, 2021 | 110.66 | 117.98 | 110.49 | 115.51 | 5,470,181 | +8.19(+7.64%) |
Feb 04, 2021 | 107.89 | 108.79 | 105.18 | 107.31 | 2,403,956 | +0.27(+0.25%) |
Feb 03, 2021 | 105.35 | 108.09 | 104.67 | 107.05 | 2,185,447 | +2.29(+2.19%) |
Feb 02, 2021 | 102.43 | 105.69 | 101.82 | 104.75 | 2,469,322 | +4.29(+4.26%) |