Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 126.56 | 127.89 | 125.32 | 126.10 | 1,301,165 | -0.23(-0.18%) |
Apr 29, 2021 | 124.29 | 126.42 | 124.06 | 126.33 | 1,267,721 | +2.56(+2.07%) |
Apr 28, 2021 | 123.81 | 124.80 | 123.28 | 123.77 | 1,080,333 | -0.63(-0.50%) |
Apr 27, 2021 | 122.47 | 124.93 | 122.18 | 124.40 | 1,582,295 | +1.91(+1.56%) |
Apr 26, 2021 | 123.85 | 124.26 | 121.78 | 122.49 | 1,150,364 | -1.57(-1.26%) |
Apr 23, 2021 | 123.22 | 124.67 | 122.43 | 124.06 | 1,003,780 | +0.94(+0.77%) |
Apr 22, 2021 | 122.67 | 124.70 | 122.44 | 123.12 | 1,188,676 | +0.45(+0.37%) |
Apr 21, 2021 | 120.53 | 123.05 | 119.90 | 122.67 | 1,290,070 | +2.32(+1.93%) |
Apr 20, 2021 | 122.05 | 122.05 | 119.07 | 120.34 | 1,789,177 | -2.44(-1.98%) |
Apr 19, 2021 | 124.72 | 125.20 | 122.51 | 122.78 | 1,359,709 | -2.33(-1.86%) |
Apr 16, 2021 | 124.73 | 125.28 | 124.44 | 125.11 | 1,740,287 | +0.81(+0.65%) |
Apr 15, 2021 | 123.43 | 124.85 | 123.12 | 124.30 | 1,958,182 | +2.12(+1.73%) |
Apr 14, 2021 | 122.02 | 122.92 | 121.22 | 122.18 | 2,349,734 | +0.46(+0.38%) |
Apr 13, 2021 | 123.25 | 123.25 | 120.19 | 121.72 | 1,565,801 | -1.55(-1.26%) |
Apr 12, 2021 | 123.45 | 123.73 | 121.95 | 123.27 | 1,306,659 | -0.21(-0.17%) |
Apr 09, 2021 | 122.54 | 123.82 | 121.51 | 123.48 | 1,261,396 | +0.74(+0.60%) |
Apr 08, 2021 | 119.55 | 122.92 | 118.05 | 122.74 | 2,425,061 | +3.89(+3.27%) |
Apr 07, 2021 | 118.77 | 119.77 | 118.00 | 118.85 | 1,813,964 | -0.09(-0.07%) |
Apr 06, 2021 | 118.20 | 119.65 | 117.69 | 118.94 | 1,612,631 | +0.50(+0.42%) |
Apr 05, 2021 | 117.35 | 118.53 | 116.03 | 118.44 | 1,313,708 | +2.38(+2.05%) |
Apr 01, 2021 | 116.87 | 117.16 | 115.09 | 116.06 | 1,423,484 | +0.58(+0.50%) |
Mar 31, 2021 | 115.48 | 118.03 | 115.11 | 115.48 | 1,739,666 | -0.45(-0.39%) |
Mar 30, 2021 | 114.51 | 117.17 | 114.41 | 115.93 | 1,389,296 | +0.34(+0.29%) |
Mar 29, 2021 | 117.17 | 118.58 | 113.99 | 115.60 | 1,541,179 | -2.24(-1.90%) |
Mar 26, 2021 | 115.11 | 117.97 | 114.76 | 117.84 | 2,083,879 | +3.25(+2.83%) |
Mar 25, 2021 | 109.48 | 115.06 | 109.48 | 114.59 | 1,839,222 | +3.38(+3.04%) |
Mar 24, 2021 | 112.45 | 114.85 | 111.14 | 111.21 | 2,100,311 | -1.16(-1.03%) |
Mar 23, 2021 | 117.49 | 117.49 | 111.32 | 112.37 | 2,152,403 | -3.83(-3.30%) |
Mar 22, 2021 | 117.77 | 117.97 | 114.43 | 116.20 | 1,846,734 | -0.63(-0.54%) |
Mar 19, 2021 | 115.46 | 118.15 | 114.91 | 116.83 | 7,982,374 | -1.79(-1.51%) |
Mar 18, 2021 | 118.53 | 120.59 | 117.70 | 118.62 | 2,293,144 | -0.49(-0.41%) |
Mar 17, 2021 | 118.29 | 119.83 | 117.74 | 119.11 | 1,854,637 | +0.28(+0.23%) |
Mar 16, 2021 | 119.61 | 119.61 | 117.15 | 118.83 | 2,050,022 | -1.81(-1.50%) |
Mar 15, 2021 | 118.09 | 121.46 | 117.76 | 120.64 | 2,748,610 | +2.83(+2.40%) |
Mar 12, 2021 | 116.51 | 118.08 | 115.54 | 117.82 | 3,092,771 | +1.68(+1.45%) |
Mar 11, 2021 | 117.15 | 118.84 | 115.96 | 116.13 | 2,523,012 | -0.67(-0.58%) |
Mar 10, 2021 | 120.43 | 121.27 | 116.62 | 116.81 | 3,960,658 | -3.28(-2.73%) |
Mar 09, 2021 | 117.33 | 122.10 | 116.42 | 120.08 | 4,885,214 | +4.43(+3.83%) |
Mar 08, 2021 | 110.17 | 116.27 | 108.98 | 115.65 | 3,902,208 | +6.96(+6.40%) |
Mar 05, 2021 | 108.93 | 109.49 | 105.27 | 108.70 | 3,944,023 | +1.07(+0.99%) |
Mar 04, 2021 | 106.39 | 107.94 | 104.25 | 107.63 | 4,607,454 | +0.93(+0.87%) |
Mar 03, 2021 | 109.53 | 111.94 | 106.50 | 106.70 | 6,634,954 | -6.33(-5.60%) |
Mar 02, 2021 | 115.88 | 116.26 | 111.81 | 113.03 | 2,347,268 | -2.81(-2.43%) |
Mar 01, 2021 | 113.62 | 117.02 | 113.19 | 115.85 | 2,121,300 | +3.78(+3.37%) |
Feb 26, 2021 | 114.52 | 115.29 | 111.38 | 112.07 | 1,867,361 | -2.05(-1.79%) |
Feb 25, 2021 | 119.00 | 119.00 | 113.96 | 114.12 | 2,339,025 | -4.65(-3.92%) |
Feb 24, 2021 | 114.48 | 119.05 | 114.39 | 118.77 | 2,034,937 | +3.22(+2.79%) |
Feb 23, 2021 | 116.79 | 118.18 | 114.48 | 115.55 | 2,956,256 | -1.19(-1.02%) |
Feb 22, 2021 | 113.40 | 116.97 | 113.40 | 116.74 | 1,631,550 | +2.45(+2.14%) |
Feb 19, 2021 | 115.58 | 116.14 | 114.02 | 114.29 | 1,826,979 | -1.21(-1.05%) |
Feb 18, 2021 | 113.67 | 116.16 | 113.07 | 115.50 | 1,913,918 | +0.71(+0.62%) |
Feb 17, 2021 | 114.63 | 115.24 | 113.54 | 114.79 | 1,350,802 | -0.44(-0.38%) |
Feb 16, 2021 | 114.19 | 115.72 | 113.41 | 115.23 | 1,147,537 | +0.81(+0.71%) |
Feb 12, 2021 | 116.20 | 117.28 | 113.89 | 114.42 | 927,019 | -2.68(-2.29%) |
Feb 11, 2021 | 116.22 | 118.58 | 115.79 | 117.11 | 1,622,923 | +1.54(+1.33%) |
Feb 10, 2021 | 115.89 | 116.11 | 115.00 | 115.57 | 1,263,460 | +0.22(+0.19%) |
Feb 09, 2021 | 115.88 | 116.06 | 114.95 | 115.35 | 1,148,231 | -0.59(-0.51%) |
Feb 08, 2021 | 114.30 | 115.99 | 113.24 | 115.93 | 1,500,167 | +1.86(+1.63%) |
Feb 05, 2021 | 115.49 | 115.91 | 113.20 | 114.07 | 1,445,638 | -0.03(-0.02%) |
Feb 04, 2021 | 113.44 | 115.73 | 112.98 | 114.10 | 1,762,681 | +1.02(+0.90%) |
Feb 03, 2021 | 111.75 | 114.26 | 111.45 | 113.08 | 2,273,048 | +1.35(+1.21%) |
Feb 02, 2021 | 109.02 | 112.29 | 108.65 | 111.72 | 1,712,774 | +3.72(+3.44%) |