Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 126.88 | 128.22 | 125.64 | 126.42 | 1,297,853 | -0.23(-0.18%) |
Apr 29, 2021 | 124.61 | 126.74 | 124.38 | 126.66 | 1,264,494 | +2.57(+2.07%) |
Apr 28, 2021 | 124.13 | 125.12 | 123.60 | 124.09 | 1,077,583 | -0.63(-0.50%) |
Apr 27, 2021 | 122.78 | 125.25 | 122.50 | 124.72 | 1,578,267 | +1.91(+1.56%) |
Apr 26, 2021 | 124.17 | 124.58 | 122.09 | 122.80 | 1,147,435 | -1.57(-1.27%) |
Apr 23, 2021 | 123.54 | 124.99 | 122.75 | 124.38 | 1,001,225 | +0.95(+0.77%) |
Apr 22, 2021 | 122.99 | 125.02 | 122.76 | 123.43 | 1,185,650 | +0.45(+0.37%) |
Apr 21, 2021 | 120.83 | 123.36 | 120.21 | 122.98 | 1,286,786 | +2.33(+1.93%) |
Apr 20, 2021 | 122.36 | 122.36 | 119.38 | 120.65 | 1,784,622 | -2.44(-1.98%) |
Apr 19, 2021 | 125.03 | 125.52 | 122.82 | 123.09 | 1,356,248 | -2.34(-1.86%) |
Apr 16, 2021 | 125.04 | 125.59 | 124.76 | 125.43 | 1,735,857 | +0.81(+0.65%) |
Apr 15, 2021 | 123.74 | 125.17 | 123.43 | 124.62 | 1,953,197 | +2.12(+1.73%) |
Apr 14, 2021 | 122.33 | 123.23 | 121.53 | 122.50 | 2,343,753 | +0.46(+0.38%) |
Apr 13, 2021 | 123.57 | 123.57 | 120.50 | 122.03 | 1,561,815 | -1.55(-1.26%) |
Apr 12, 2021 | 123.77 | 124.05 | 122.26 | 123.59 | 1,303,333 | -0.21(-0.17%) |
Apr 09, 2021 | 122.85 | 124.14 | 121.82 | 123.80 | 1,258,185 | +0.74(+0.60%) |
Apr 08, 2021 | 119.86 | 123.24 | 118.35 | 123.06 | 2,418,888 | +3.90(+3.27%) |
Apr 07, 2021 | 119.08 | 120.07 | 118.31 | 119.15 | 1,809,346 | -0.09(-0.07%) |
Apr 06, 2021 | 118.50 | 119.96 | 117.99 | 119.24 | 1,608,526 | +0.50(+0.42%) |
Apr 05, 2021 | 117.65 | 118.84 | 116.33 | 118.74 | 1,310,364 | +2.39(+2.05%) |
Apr 01, 2021 | 117.17 | 117.45 | 115.38 | 116.35 | 1,419,860 | +0.58(+0.50%) |
Mar 31, 2021 | 115.78 | 118.33 | 115.40 | 115.78 | 1,735,237 | -0.45(-0.39%) |
Mar 30, 2021 | 114.80 | 117.47 | 114.70 | 116.23 | 1,385,759 | +0.34(+0.29%) |
Mar 29, 2021 | 117.47 | 118.88 | 114.28 | 115.89 | 1,537,256 | -2.25(-1.90%) |
Mar 26, 2021 | 115.40 | 118.27 | 115.05 | 118.14 | 2,078,575 | +3.25(+2.83%) |
Mar 25, 2021 | 109.76 | 115.35 | 109.76 | 114.89 | 1,834,540 | +3.39(+3.04%) |
Mar 24, 2021 | 112.73 | 115.15 | 111.42 | 111.50 | 2,094,965 | -1.16(-1.03%) |
Mar 23, 2021 | 117.79 | 117.79 | 111.60 | 112.66 | 2,146,924 | -3.84(-3.30%) |
Mar 22, 2021 | 118.07 | 118.27 | 114.72 | 116.50 | 1,842,033 | -0.63(-0.54%) |
Mar 19, 2021 | 115.76 | 118.45 | 115.21 | 117.13 | 7,962,054 | -1.80(-1.51%) |
Mar 18, 2021 | 118.84 | 120.90 | 118.01 | 118.92 | 2,287,306 | -0.49(-0.41%) |
Mar 17, 2021 | 118.59 | 120.14 | 118.04 | 119.42 | 1,849,916 | +0.28(+0.24%) |
Mar 16, 2021 | 119.92 | 119.92 | 117.45 | 119.14 | 2,044,803 | -1.81(-1.50%) |
Mar 15, 2021 | 118.39 | 121.77 | 118.06 | 120.95 | 2,741,613 | +2.83(+2.40%) |
Mar 12, 2021 | 116.81 | 118.39 | 115.83 | 118.12 | 3,084,899 | +1.69(+1.45%) |
Mar 11, 2021 | 117.45 | 119.15 | 116.26 | 116.43 | 2,516,589 | -0.67(-0.58%) |
Mar 10, 2021 | 120.74 | 121.58 | 116.92 | 117.11 | 3,950,577 | -3.28(-2.73%) |
Mar 09, 2021 | 117.64 | 122.41 | 116.72 | 120.39 | 4,872,778 | +4.44(+3.83%) |
Mar 08, 2021 | 110.45 | 116.57 | 109.25 | 115.95 | 3,892,275 | +6.97(+6.40%) |
Mar 05, 2021 | 109.21 | 109.77 | 105.54 | 108.97 | 3,933,983 | +1.07(+0.99%) |
Mar 04, 2021 | 106.66 | 108.21 | 104.52 | 107.91 | 4,595,726 | +0.94(+0.87%) |
Mar 03, 2021 | 109.81 | 112.23 | 106.77 | 106.97 | 6,618,064 | -6.35(-5.60%) |
Mar 02, 2021 | 116.17 | 116.56 | 112.10 | 113.32 | 2,341,293 | -2.82(-2.43%) |
Mar 01, 2021 | 113.91 | 117.32 | 113.48 | 116.14 | 2,115,900 | +3.79(+3.37%) |
Feb 26, 2021 | 114.81 | 115.58 | 111.67 | 112.36 | 1,862,608 | -2.05(-1.79%) |
Feb 25, 2021 | 119.30 | 119.30 | 114.25 | 114.41 | 2,333,071 | -4.66(-3.92%) |
Feb 24, 2021 | 114.77 | 119.35 | 114.68 | 119.07 | 2,029,758 | +3.23(+2.79%) |
Feb 23, 2021 | 117.09 | 118.48 | 114.77 | 115.84 | 2,948,731 | -1.19(-1.02%) |
Feb 22, 2021 | 113.69 | 117.27 | 113.69 | 117.04 | 1,627,397 | +2.46(+2.14%) |
Feb 19, 2021 | 115.87 | 116.44 | 114.31 | 114.58 | 1,822,328 | -1.21(-1.05%) |
Feb 18, 2021 | 113.97 | 116.46 | 113.36 | 115.80 | 1,909,046 | +0.71(+0.62%) |
Feb 17, 2021 | 114.92 | 115.53 | 113.83 | 115.08 | 1,347,363 | -0.44(-0.38%) |
Feb 16, 2021 | 114.48 | 116.02 | 113.69 | 115.53 | 1,144,616 | +0.81(+0.71%) |
Feb 12, 2021 | 116.50 | 117.58 | 114.18 | 114.72 | 924,660 | -2.69(-2.29%) |
Feb 11, 2021 | 116.52 | 118.89 | 116.08 | 117.40 | 1,618,792 | +1.54(+1.33%) |
Feb 10, 2021 | 116.18 | 116.40 | 115.29 | 115.86 | 1,260,244 | +0.22(+0.19%) |
Feb 09, 2021 | 116.17 | 116.35 | 115.25 | 115.64 | 1,145,308 | -0.59(-0.51%) |
Feb 08, 2021 | 114.59 | 116.29 | 113.53 | 116.23 | 1,496,348 | +1.87(+1.63%) |
Feb 05, 2021 | 115.78 | 116.21 | 113.49 | 114.36 | 1,441,958 | -0.03(-0.03%) |
Feb 04, 2021 | 113.72 | 116.03 | 113.27 | 114.39 | 1,758,194 | +1.02(+0.90%) |
Feb 03, 2021 | 112.04 | 114.55 | 111.74 | 113.37 | 2,267,262 | +1.36(+1.21%) |
Feb 02, 2021 | 109.30 | 112.58 | 108.93 | 112.01 | 1,708,415 | +3.73(+3.44%) |