Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 118.88 | 119.13 | 118.80 | 119.06 | 13,065,125 | +0.25(+0.21%) |
Apr 29, 2021 | 118.62 | 118.86 | 118.34 | 118.81 | 12,885,647 | -0.14(-0.12%) |
Apr 28, 2021 | 118.93 | 119.02 | 118.54 | 118.95 | 17,329,236 | +0.02(+0.02%) |
Apr 27, 2021 | 119.46 | 119.50 | 118.94 | 118.94 | 11,476,624 | -0.53(-0.45%) |
Apr 26, 2021 | 119.55 | 119.72 | 119.45 | 119.47 | 12,024,158 | -0.06(-0.05%) |
Apr 23, 2021 | 119.57 | 119.73 | 119.36 | 119.53 | 16,768,133 | +0.10(+0.08%) |
Apr 22, 2021 | 119.42 | 119.53 | 119.16 | 119.43 | 18,162,134 | +0.12(+0.10%) |
Apr 21, 2021 | 118.97 | 119.31 | 118.83 | 119.31 | 11,537,636 | +0.41(+0.34%) |
Apr 20, 2021 | 118.64 | 119.09 | 118.60 | 118.90 | 13,214,989 | +0.23(+0.19%) |
Apr 19, 2021 | 118.72 | 118.83 | 118.58 | 118.67 | 11,972,378 | -0.31(-0.26%) |
Apr 16, 2021 | 119.17 | 119.54 | 118.96 | 118.98 | 23,243,854 | -0.82(-0.68%) |
Apr 15, 2021 | 119.52 | 120.12 | 119.51 | 119.80 | 18,985,268 | +0.74(+0.62%) |
Apr 14, 2021 | 119.06 | 119.18 | 118.86 | 119.06 | 11,257,539 | -0.16(-0.14%) |
Apr 13, 2021 | 118.56 | 119.24 | 118.52 | 119.23 | 10,555,666 | +0.53(+0.44%) |
Apr 12, 2021 | 118.65 | 118.71 | 118.48 | 118.70 | 11,654,640 | -0.03(-0.02%) |
Apr 09, 2021 | 118.59 | 119.00 | 118.50 | 118.73 | 8,337,083 | -0.25(-0.21%) |
Apr 08, 2021 | 118.69 | 118.99 | 118.62 | 118.97 | 8,209,973 | +0.44(+0.37%) |
Apr 07, 2021 | 118.73 | 118.85 | 118.38 | 118.54 | 12,091,640 | -0.24(-0.20%) |
Apr 06, 2021 | 118.16 | 118.81 | 118.16 | 118.77 | 17,363,360 | +0.79(+0.67%) |
Apr 05, 2021 | 118.18 | 118.28 | 117.94 | 117.98 | 18,744,222 | -0.58(-0.49%) |
Apr 01, 2021 | 118.43 | 118.60 | 118.15 | 118.56 | 18,056,006 | +0.74(+0.63%) |
Mar 31, 2021 | 117.70 | 118.12 | 117.63 | 117.83 | 26,230,200 | +0.31(+0.26%) |
Mar 30, 2021 | 117.11 | 117.59 | 116.86 | 117.52 | 22,317,058 | +0.36(+0.31%) |
Mar 29, 2021 | 117.47 | 117.52 | 116.97 | 117.16 | 12,450,165 | -0.28(-0.24%) |
Mar 26, 2021 | 117.28 | 117.62 | 117.17 | 117.44 | 15,800,168 | -0.08(-0.07%) |
Mar 25, 2021 | 117.72 | 117.80 | 117.28 | 117.52 | 14,289,086 | -0.14(-0.12%) |
Mar 24, 2021 | 117.06 | 117.71 | 117.06 | 117.65 | 14,829,273 | +0.35(+0.30%) |
Mar 23, 2021 | 116.96 | 117.41 | 116.96 | 117.30 | 35,571,632 | +0.34(+0.29%) |
Mar 22, 2021 | 116.93 | 117.29 | 116.81 | 116.96 | 18,407,472 | +0.42(+0.36%) |
Mar 19, 2021 | 116.36 | 116.62 | 116.19 | 116.54 | 21,827,852 | +0.17(+0.15%) |
Mar 18, 2021 | 115.98 | 116.53 | 115.89 | 116.37 | 23,585,758 | -0.67(-0.57%) |
Mar 17, 2021 | 116.40 | 117.29 | 116.25 | 117.04 | 21,066,318 | +0.11(+0.09%) |
Mar 16, 2021 | 117.06 | 117.23 | 116.76 | 116.93 | 12,535,138 | -0.08(-0.07%) |
Mar 15, 2021 | 116.72 | 117.13 | 116.72 | 117.01 | 11,282,664 | +0.40(+0.34%) |
Mar 12, 2021 | 116.99 | 117.14 | 116.57 | 116.61 | 15,841,007 | -1.36(-1.15%) |
Mar 11, 2021 | 118.04 | 118.28 | 117.83 | 117.97 | 22,761,650 | +0.07(+0.06%) |
Mar 10, 2021 | 117.55 | 118.04 | 117.52 | 117.90 | 21,457,320 | +0.55(+0.47%) |
Mar 09, 2021 | 117.06 | 117.44 | 117.02 | 117.35 | 24,172,380 | +0.88(+0.75%) |
Mar 08, 2021 | 117.36 | 117.44 | 116.44 | 116.47 | 16,588,405 | -1.10(-0.93%) |
Mar 05, 2021 | 117.41 | 117.71 | 117.12 | 117.56 | 26,257,418 | -0.15(-0.13%) |
Mar 04, 2021 | 118.73 | 118.83 | 117.61 | 117.72 | 23,979,022 | -0.97(-0.82%) |
Mar 03, 2021 | 118.95 | 119.46 | 118.62 | 118.69 | 26,537,816 | -0.89(-0.74%) |
Mar 02, 2021 | 119.68 | 119.69 | 119.38 | 119.57 | 15,047,883 | -0.14(-0.11%) |
Mar 01, 2021 | 119.27 | 119.75 | 119.27 | 119.71 | 26,369,440 | +0.12(+0.10%) |
Feb 26, 2021 | 118.84 | 119.64 | 118.44 | 119.59 | 25,752,658 | +1.56(+1.33%) |
Feb 25, 2021 | 119.11 | 119.27 | 117.34 | 118.03 | 39,230,976 | -1.90(-1.58%) |
Feb 24, 2021 | 119.02 | 119.95 | 118.76 | 119.93 | 20,040,744 | +0.18(+0.15%) |
Feb 23, 2021 | 119.27 | 119.77 | 119.13 | 119.75 | 25,971,634 | +0.09(+0.08%) |
Feb 22, 2021 | 120.20 | 120.45 | 119.58 | 119.66 | 19,883,722 | -0.75(-0.62%) |
Feb 19, 2021 | 120.97 | 121.07 | 120.39 | 120.41 | 15,128,311 | -0.88(-0.72%) |
Feb 18, 2021 | 121.27 | 121.48 | 121.01 | 121.28 | 17,047,978 | -0.23(-0.19%) |
Feb 17, 2021 | 121.47 | 121.55 | 121.18 | 121.52 | 17,912,068 | +0.61(+0.50%) |
Feb 16, 2021 | 121.17 | 121.42 | 120.89 | 120.91 | 23,700,680 | -0.86(-0.71%) |
Feb 12, 2021 | 121.71 | 122.01 | 121.67 | 121.77 | 15,171,114 | -0.40(-0.33%) |
Feb 11, 2021 | 122.55 | 122.57 | 122.10 | 122.17 | 10,220,606 | -0.33(-0.27%) |
Feb 10, 2021 | 122.41 | 122.56 | 122.32 | 122.50 | 10,412,484 | +0.29(+0.24%) |
Feb 09, 2021 | 122.49 | 122.50 | 121.95 | 122.21 | 13,001,122 | -0.19(-0.16%) |
Feb 08, 2021 | 122.00 | 122.43 | 121.94 | 122.40 | 14,887,117 | +0.52(+0.43%) |
Feb 05, 2021 | 122.28 | 122.40 | 121.81 | 121.87 | 13,290,029 | -0.33(-0.27%) |
Feb 04, 2021 | 121.89 | 122.26 | 121.73 | 122.20 | 11,822,655 | +0.21(+0.17%) |
Feb 03, 2021 | 122.06 | 122.13 | 121.94 | 121.99 | 14,587,748 | -0.29(-0.24%) |
Feb 02, 2021 | 122.25 | 122.39 | 122.10 | 122.28 | 14,057,956 | -0.33(-0.27%) |