Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 115.67 | 116.34 | 115.57 | 115.78 | 7,496,318 | -0.34(-0.30%) |
Apr 29, 2021 | 116.72 | 116.74 | 115.49 | 116.12 | 8,539,754 | -0.47(-0.40%) |
Apr 28, 2021 | 116.75 | 116.89 | 116.38 | 116.59 | 7,113,602 | -0.35(-0.30%) |
Apr 27, 2021 | 117.33 | 117.33 | 116.75 | 116.94 | 7,371,971 | -0.68(-0.58%) |
Apr 26, 2021 | 117.95 | 117.97 | 117.40 | 117.62 | 7,237,854 | -0.40(-0.34%) |
Apr 23, 2021 | 117.19 | 118.29 | 116.94 | 118.02 | 5,213,804 | +0.77(+0.66%) |
Apr 22, 2021 | 117.68 | 117.95 | 116.80 | 117.25 | 10,511,771 | -0.53(-0.45%) |
Apr 21, 2021 | 116.76 | 117.84 | 116.70 | 117.77 | 10,097,395 | +1.37(+1.18%) |
Apr 20, 2021 | 115.42 | 116.70 | 115.42 | 116.40 | 8,450,462 | +0.45(+0.39%) |
Apr 19, 2021 | 115.70 | 115.98 | 115.36 | 115.95 | 7,431,626 | +0.03(+0.03%) |
Apr 16, 2021 | 115.66 | 116.05 | 115.25 | 115.92 | 7,804,516 | +0.86(+0.75%) |
Apr 15, 2021 | 113.58 | 115.40 | 113.58 | 115.06 | 8,842,656 | +1.94(+1.71%) |
Apr 14, 2021 | 113.00 | 113.58 | 112.92 | 113.13 | 6,525,110 | -0.01(-0.01%) |
Apr 13, 2021 | 112.32 | 113.45 | 112.21 | 113.14 | 6,832,150 | +0.47(+0.41%) |
Apr 12, 2021 | 112.39 | 112.90 | 112.27 | 112.67 | 8,676,494 | +0.11(+0.10%) |
Apr 09, 2021 | 111.40 | 112.62 | 111.33 | 112.55 | 6,202,848 | +1.22(+1.10%) |
Apr 08, 2021 | 111.49 | 111.82 | 111.18 | 111.33 | 4,498,136 | +0.17(+0.15%) |
Apr 07, 2021 | 111.34 | 111.72 | 110.87 | 111.16 | 6,028,950 | -0.25(-0.22%) |
Apr 06, 2021 | 111.98 | 112.31 | 111.25 | 111.41 | 5,456,312 | -0.43(-0.38%) |
Apr 05, 2021 | 111.63 | 112.18 | 111.45 | 111.84 | 7,535,529 | +0.77(+0.70%) |
Apr 01, 2021 | 111.58 | 111.69 | 110.71 | 111.07 | 6,996,346 | -0.33(-0.30%) |
Mar 31, 2021 | 111.42 | 112.08 | 111.23 | 111.40 | 8,911,753 | +0.22(+0.20%) |
Mar 30, 2021 | 111.89 | 111.89 | 110.92 | 111.18 | 7,194,870 | -1.01(-0.90%) |
Mar 29, 2021 | 111.22 | 112.57 | 111.18 | 112.19 | 9,388,461 | +0.52(+0.47%) |
Mar 26, 2021 | 109.87 | 111.81 | 109.58 | 111.67 | 8,683,736 | +2.07(+1.89%) |
Mar 25, 2021 | 109.30 | 109.81 | 108.17 | 109.60 | 12,056,802 | +0.46(+0.42%) |
Mar 24, 2021 | 109.32 | 109.98 | 109.11 | 109.14 | 13,253,282 | -0.12(-0.11%) |
Mar 23, 2021 | 110.25 | 110.42 | 108.98 | 109.26 | 9,610,132 | -1.12(-1.01%) |
Mar 22, 2021 | 109.36 | 110.45 | 108.81 | 110.38 | 6,451,928 | +0.95(+0.87%) |
Mar 19, 2021 | 109.15 | 110.07 | 108.60 | 109.43 | 13,245,471 | +0.39(+0.36%) |
Mar 18, 2021 | 108.76 | 109.93 | 108.71 | 109.04 | 8,994,437 | -0.23(-0.21%) |
Mar 17, 2021 | 109.19 | 109.81 | 108.60 | 109.27 | 7,912,965 | -0.40(-0.36%) |
Mar 16, 2021 | 109.84 | 110.04 | 109.27 | 109.67 | 9,062,949 | -0.07(-0.06%) |
Mar 15, 2021 | 108.78 | 109.76 | 108.66 | 109.73 | 7,486,458 | +0.75(+0.69%) |
Mar 12, 2021 | 108.51 | 109.13 | 108.34 | 108.98 | 7,836,720 | +0.24(+0.22%) |
Mar 11, 2021 | 108.46 | 109.34 | 108.31 | 108.74 | 6,887,136 | +0.66(+0.61%) |
Mar 10, 2021 | 108.55 | 109.17 | 108.05 | 108.09 | 12,241,405 | +0.25(+0.23%) |
Mar 09, 2021 | 108.00 | 109.55 | 107.79 | 107.84 | 11,590,192 | +0.63(+0.59%) |
Mar 08, 2021 | 107.56 | 108.91 | 107.08 | 107.21 | 13,346,259 | -0.27(-0.25%) |
Mar 05, 2021 | 105.98 | 107.82 | 105.13 | 107.48 | 16,452,023 | +2.11(+2.00%) |
Mar 04, 2021 | 106.56 | 107.27 | 104.54 | 105.37 | 24,628,198 | -1.44(-1.34%) |
Mar 03, 2021 | 107.77 | 107.89 | 106.55 | 106.80 | 15,717,427 | -1.37(-1.27%) |
Mar 02, 2021 | 108.71 | 108.97 | 108.07 | 108.17 | 8,892,206 | -0.31(-0.29%) |
Mar 01, 2021 | 107.96 | 108.99 | 107.93 | 108.48 | 7,741,496 | +1.40(+1.31%) |
Feb 26, 2021 | 108.40 | 108.40 | 106.81 | 107.09 | 15,444,514 | -0.93(-0.86%) |
Feb 25, 2021 | 108.96 | 109.40 | 107.47 | 108.02 | 15,242,250 | -1.09(-1.00%) |
Feb 24, 2021 | 108.48 | 109.70 | 108.14 | 109.11 | 10,349,530 | +0.75(+0.69%) |
Feb 23, 2021 | 108.47 | 109.13 | 107.86 | 108.36 | 9,181,829 | -0.18(-0.17%) |
Feb 22, 2021 | 108.28 | 108.88 | 107.57 | 108.54 | 7,585,249 | -0.26(-0.24%) |
Feb 19, 2021 | 110.22 | 110.30 | 108.70 | 108.80 | 9,874,979 | -1.33(-1.21%) |
Feb 18, 2021 | 110.28 | 110.58 | 109.67 | 110.13 | 8,156,517 | -0.69(-0.63%) |
Feb 17, 2021 | 110.06 | 110.88 | 109.94 | 110.83 | 5,284,726 | +0.40(+0.36%) |
Feb 16, 2021 | 111.67 | 111.78 | 110.06 | 110.42 | 10,023,438 | -1.10(-0.99%) |
Feb 12, 2021 | 110.48 | 111.65 | 110.34 | 111.53 | 6,672,422 | +0.83(+0.75%) |
Feb 11, 2021 | 110.88 | 110.98 | 110.18 | 110.70 | 4,924,997 | +0.21(+0.19%) |
Feb 10, 2021 | 111.09 | 111.12 | 110.10 | 110.49 | 5,685,227 | +0.20(+0.18%) |
Feb 09, 2021 | 110.12 | 110.39 | 110.02 | 110.29 | 4,974,229 | +0.16(+0.15%) |
Feb 08, 2021 | 110.39 | 110.54 | 109.80 | 110.13 | 7,315,486 | +0.13(+0.12%) |
Feb 05, 2021 | 110.55 | 110.72 | 109.73 | 110.00 | 5,843,574 | +0.20(+0.18%) |
Feb 04, 2021 | 109.34 | 110.25 | 109.10 | 109.80 | 8,887,342 | +0.46(+0.42%) |
Feb 03, 2021 | 110.12 | 110.18 | 108.99 | 109.34 | 11,861,341 | -0.78(-0.71%) |
Feb 02, 2021 | 110.67 | 111.22 | 110.09 | 110.12 | 12,109,569 | +0.31(+0.29%) |