Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 118.40 | 119.09 | 117.33 | 117.67 | 44,856,000 | -1.96(-1.64%) |
Apr 29, 2021 | 119.46 | 120.21 | 118.69 | 119.64 | 41,188,140 | +1.69(+1.43%) |
Apr 28, 2021 | 119.62 | 121.57 | 117.66 | 117.95 | 81,094,040 | +3.40(+2.97%) |
Apr 27, 2021 | 115.88 | 115.92 | 114.31 | 114.55 | 44,308,520 | -0.95(-0.82%) |
Apr 26, 2021 | 115.23 | 116.23 | 114.87 | 115.50 | 32,024,000 | +0.50(+0.43%) |
Apr 23, 2021 | 113.35 | 115.31 | 113.06 | 115.00 | 29,110,000 | +2.37(+2.10%) |
Apr 22, 2021 | 113.77 | 114.44 | 112.02 | 112.63 | 24,143,140 | -1.29(-1.13%) |
Apr 21, 2021 | 113.60 | 114.00 | 112.24 | 113.92 | 23,191,620 | -0.03(-0.03%) |
Apr 20, 2021 | 114.88 | 114.95 | 112.86 | 113.95 | 22,280,080 | -0.54(-0.47%) |
Apr 19, 2021 | 113.51 | 115.20 | 113.51 | 114.49 | 30,263,760 | +0.35(+0.31%) |
Apr 16, 2021 | 114.46 | 114.71 | 113.55 | 114.14 | 26,282,000 | -0.12(-0.11%) |
Apr 15, 2021 | 113.10 | 114.80 | 112.56 | 114.26 | 29,170,160 | +2.17(+1.93%) |
Apr 14, 2021 | 113.37 | 113.37 | 111.80 | 112.09 | 20,993,660 | -0.63(-0.56%) |
Apr 13, 2021 | 112.55 | 113.17 | 112.15 | 112.72 | 25,676,480 | +0.49(+0.44%) |
Apr 12, 2021 | 112.71 | 112.84 | 111.39 | 112.23 | 25,020,760 | -1.30(-1.15%) |
Apr 09, 2021 | 112.27 | 113.70 | 111.86 | 113.53 | 26,144,000 | +1.01(+0.90%) |
Apr 08, 2021 | 113.20 | 113.59 | 112.15 | 112.52 | 28,657,180 | +0.57(+0.51%) |
Apr 07, 2021 | 110.66 | 112.22 | 110.66 | 111.95 | 24,108,880 | +1.49(+1.35%) |
Apr 06, 2021 | 110.55 | 111.40 | 110.09 | 110.46 | 35,230,780 | -0.48(-0.44%) |
Apr 05, 2021 | 107.36 | 111.45 | 107.26 | 110.95 | 48,478,640 | +4.46(+4.19%) |
Apr 01, 2021 | 104.61 | 106.79 | 104.57 | 106.49 | 39,880,000 | +3.36(+3.26%) |
Mar 31, 2021 | 102.72 | 104.31 | 102.35 | 103.13 | 42,558,580 | +0.80(+0.78%) |
Mar 30, 2021 | 102.65 | 103.13 | 101.81 | 102.32 | 27,312,300 | +0.03(+0.03%) |
Mar 29, 2021 | 101.11 | 102.46 | 100.27 | 102.29 | 26,480,560 | +1.05(+1.04%) |
Mar 26, 2021 | 101.59 | 101.97 | 100.19 | 101.24 | 27,976,000 | -0.39(-0.38%) |
Mar 25, 2021 | 101.45 | 102.28 | 99.80 | 101.62 | 35,590,020 | -0.00(-0.00%) |
Mar 24, 2021 | 102.59 | 103.38 | 101.45 | 101.63 | 25,200,240 | -0.44(-0.43%) |
Mar 23, 2021 | 102.00 | 103.21 | 101.40 | 102.07 | 28,504,840 | +0.53(+0.52%) |
Mar 22, 2021 | 101.38 | 102.42 | 100.70 | 101.53 | 33,527,600 | +0.19(+0.18%) |
Mar 19, 2021 | 101.49 | 101.85 | 100.15 | 101.35 | 46,070,000 | +0.28(+0.28%) |
Mar 18, 2021 | 102.41 | 103.44 | 100.96 | 101.07 | 31,706,680 | -3.04(-2.92%) |
Mar 17, 2021 | 103.42 | 104.95 | 102.21 | 104.11 | 26,366,920 | -0.08(-0.08%) |
Mar 16, 2021 | 103.30 | 105.68 | 102.97 | 104.19 | 31,896,340 | +1.47(+1.43%) |
Mar 15, 2021 | 102.25 | 102.75 | 101.39 | 102.72 | 26,200,500 | +0.22(+0.22%) |
Mar 12, 2021 | 103.82 | 103.88 | 101.62 | 102.50 | 33,816,000 | -2.53(-2.41%) |
Mar 11, 2021 | 102.91 | 105.56 | 102.82 | 105.03 | 27,684,720 | +3.22(+3.16%) |
Mar 10, 2021 | 102.82 | 103.07 | 100.97 | 101.81 | 27,061,780 | -0.21(-0.20%) |
Mar 09, 2021 | 102.49 | 103.20 | 101.78 | 102.02 | 33,865,140 | +1.64(+1.64%) |
Mar 08, 2021 | 104.20 | 105.69 | 100.26 | 100.38 | 36,854,720 | -4.48(-4.27%) |
Mar 05, 2021 | 103.06 | 105.31 | 101.39 | 104.85 | 53,098,000 | +3.16(+3.10%) |
Mar 04, 2021 | 100.74 | 103.73 | 100.27 | 101.70 | 49,154,480 | +1.13(+1.12%) |
Mar 03, 2021 | 102.60 | 103.80 | 99.70 | 100.57 | 33,842,960 | -2.65(-2.57%) |
Mar 02, 2021 | 103.24 | 104.74 | 102.83 | 103.22 | 25,550,880 | -0.26(-0.25%) |
Mar 01, 2021 | 102.40 | 103.81 | 101.72 | 103.48 | 26,059,220 | +2.39(+2.36%) |
Feb 26, 2021 | 101.80 | 102.83 | 100.05 | 101.10 | 40,040,000 | +0.30(+0.30%) |
Feb 25, 2021 | 102.80 | 104.15 | 100.33 | 100.80 | 41,476,320 | -3.39(-3.26%) |
Feb 24, 2021 | 101.50 | 104.42 | 101.38 | 104.19 | 22,582,680 | +1.19(+1.15%) |
Feb 23, 2021 | 100.70 | 103.62 | 99.51 | 103.01 | 34,640,000 | +0.29(+0.29%) |
Feb 22, 2021 | 102.68 | 104.02 | 102.40 | 102.71 | 29,389,320 | -1.73(-1.65%) |
Feb 19, 2021 | 105.39 | 105.93 | 104.17 | 104.44 | 37,938,000 | -0.85(-0.81%) |
Feb 18, 2021 | 105.25 | 106.10 | 104.67 | 105.29 | 22,546,320 | -0.64(-0.60%) |
Feb 17, 2021 | 104.72 | 106.12 | 104.42 | 105.93 | 20,296,880 | +0.40(+0.38%) |
Feb 16, 2021 | 105.01 | 107.26 | 104.59 | 105.53 | 30,978,940 | +0.78(+0.75%) |
Feb 12, 2021 | 103.99 | 104.97 | 103.68 | 104.75 | 18,990,000 | +0.31(+0.30%) |
Feb 11, 2021 | 104.55 | 104.70 | 103.44 | 104.44 | 20,423,400 | +0.11(+0.11%) |
Feb 10, 2021 | 104.16 | 104.94 | 102.61 | 104.32 | 25,083,520 | +0.55(+0.53%) |
Feb 09, 2021 | 103.74 | 104.92 | 103.50 | 103.77 | 21,884,200 | -0.46(-0.44%) |
Feb 08, 2021 | 105.00 | 105.75 | 103.17 | 104.23 | 28,816,060 | -0.22(-0.21%) |
Feb 05, 2021 | 102.98 | 104.80 | 102.50 | 104.44 | 29,864,000 | +1.76(+1.72%) |
Feb 04, 2021 | 103.03 | 103.47 | 101.75 | 102.68 | 48,541,740 | -0.26(-0.26%) |
Feb 03, 2021 | 103.28 | 105.33 | 100.68 | 102.94 | 97,831,176 | +6.99(+7.28%) |
Feb 02, 2021 | 95.66 | 97.47 | 95.32 | 95.96 | 65,775,760 | +1.30(+1.38%) |