Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 128.66 | 129.00 | 126.54 | 127.66 | 1,274,143 | -1.68(-1.30%) |
Apr 29, 2021 | 129.82 | 131.61 | 127.41 | 129.33 | 1,609,976 | +1.27(+0.99%) |
Apr 28, 2021 | 128.77 | 129.19 | 127.91 | 128.06 | 1,339,657 | -0.89(-0.69%) |
Apr 27, 2021 | 126.68 | 129.29 | 126.55 | 128.96 | 1,726,934 | +2.42(+1.91%) |
Apr 26, 2021 | 127.56 | 129.13 | 126.09 | 126.53 | 1,368,539 | +0.17(+0.13%) |
Apr 23, 2021 | 124.92 | 126.40 | 124.54 | 126.37 | 1,406,014 | +1.89(+1.51%) |
Apr 22, 2021 | 122.44 | 125.74 | 121.85 | 124.48 | 2,253,724 | +1.58(+1.28%) |
Apr 21, 2021 | 121.52 | 122.96 | 120.33 | 122.90 | 1,340,243 | +1.68(+1.38%) |
Apr 20, 2021 | 123.94 | 124.28 | 119.69 | 121.23 | 2,347,544 | -3.68(-2.95%) |
Apr 19, 2021 | 126.45 | 126.69 | 124.24 | 124.91 | 1,462,923 | -2.10(-1.65%) |
Apr 16, 2021 | 127.48 | 128.00 | 126.51 | 127.01 | 1,735,388 | +0.76(+0.60%) |
Apr 15, 2021 | 126.34 | 126.81 | 124.76 | 126.25 | 1,202,708 | +0.75(+0.60%) |
Apr 14, 2021 | 124.98 | 127.24 | 124.62 | 125.49 | 2,481,491 | +0.41(+0.33%) |
Apr 13, 2021 | 122.78 | 125.84 | 121.44 | 125.09 | 3,405,374 | +0.82(+0.66%) |
Apr 12, 2021 | 123.47 | 124.42 | 121.48 | 124.26 | 2,074,640 | +0.92(+0.75%) |
Apr 09, 2021 | 123.39 | 123.45 | 121.38 | 123.34 | 928,941 | -0.40(-0.32%) |
Apr 08, 2021 | 123.36 | 125.11 | 121.81 | 123.74 | 1,862,252 | +0.23(+0.18%) |
Apr 07, 2021 | 125.94 | 126.29 | 123.25 | 123.51 | 1,818,724 | -2.12(-1.69%) |
Apr 06, 2021 | 124.53 | 126.50 | 124.48 | 125.63 | 1,733,560 | +1.25(+1.00%) |
Apr 05, 2021 | 122.12 | 125.08 | 121.99 | 124.38 | 2,279,644 | +3.72(+3.08%) |
Apr 01, 2021 | 120.91 | 121.11 | 119.40 | 120.66 | 1,710,990 | +0.72(+0.60%) |
Mar 31, 2021 | 121.32 | 121.82 | 119.86 | 119.94 | 2,048,143 | -1.13(-0.93%) |
Mar 30, 2021 | 117.98 | 121.61 | 117.72 | 121.07 | 2,569,709 | +2.98(+2.53%) |
Mar 29, 2021 | 119.95 | 120.36 | 117.15 | 118.08 | 2,152,744 | -2.05(-1.71%) |
Mar 26, 2021 | 120.10 | 120.62 | 117.95 | 120.14 | 2,167,395 | +0.71(+0.60%) |
Mar 25, 2021 | 116.59 | 119.80 | 115.21 | 119.42 | 2,702,749 | +1.89(+1.60%) |
Mar 24, 2021 | 118.86 | 120.66 | 117.51 | 117.54 | 2,051,625 | -0.40(-0.34%) |
Mar 23, 2021 | 121.17 | 121.61 | 117.24 | 117.94 | 2,680,858 | -3.99(-3.27%) |
Mar 22, 2021 | 123.50 | 123.82 | 121.41 | 121.92 | 2,047,786 | -1.46(-1.18%) |
Mar 19, 2021 | 123.98 | 124.90 | 121.15 | 123.38 | 2,833,704 | -1.24(-1.00%) |
Mar 18, 2021 | 125.54 | 127.64 | 124.08 | 124.62 | 2,619,786 | -1.49(-1.18%) |
Mar 17, 2021 | 122.50 | 126.58 | 122.45 | 126.11 | 3,863,038 | +3.15(+2.57%) |
Mar 16, 2021 | 126.36 | 126.74 | 122.77 | 122.95 | 1,834,281 | -3.27(-2.59%) |
Mar 15, 2021 | 125.93 | 127.87 | 124.06 | 126.23 | 1,788,743 | +1.15(+0.92%) |
Mar 12, 2021 | 124.30 | 125.55 | 123.33 | 125.08 | 1,601,703 | +1.43(+1.15%) |
Mar 11, 2021 | 123.55 | 125.17 | 122.32 | 123.65 | 1,725,132 | +0.15(+0.12%) |
Mar 10, 2021 | 123.56 | 124.95 | 121.80 | 123.50 | 1,861,809 | +0.39(+0.31%) |
Mar 09, 2021 | 125.94 | 125.94 | 122.61 | 123.11 | 2,581,436 | -1.28(-1.03%) |
Mar 08, 2021 | 122.52 | 125.73 | 121.03 | 124.39 | 2,594,297 | +2.52(+2.07%) |
Mar 05, 2021 | 120.91 | 121.93 | 115.50 | 121.87 | 3,726,754 | +2.13(+1.78%) |
Mar 04, 2021 | 122.25 | 122.32 | 116.05 | 119.74 | 3,580,789 | -2.39(-1.96%) |
Mar 03, 2021 | 123.24 | 124.82 | 122.13 | 122.13 | 2,125,298 | -1.11(-0.90%) |
Mar 02, 2021 | 122.89 | 124.07 | 121.51 | 123.24 | 3,352,819 | +0.49(+0.40%) |
Mar 01, 2021 | 124.70 | 124.83 | 121.80 | 122.75 | 2,545,600 | +0.08(+0.06%) |
Feb 26, 2021 | 122.59 | 123.57 | 119.17 | 122.68 | 3,645,091 | +0.69(+0.57%) |
Feb 25, 2021 | 126.72 | 127.12 | 120.11 | 121.98 | 5,305,956 | -4.25(-3.36%) |
Feb 24, 2021 | 122.35 | 126.44 | 121.39 | 126.23 | 4,519,476 | +5.27(+4.35%) |
Feb 23, 2021 | 120.59 | 121.32 | 117.33 | 120.96 | 3,732,807 | +1.97(+1.66%) |
Feb 22, 2021 | 117.79 | 121.14 | 116.59 | 118.99 | 4,409,328 | +3.03(+2.61%) |
Feb 19, 2021 | 114.03 | 116.83 | 113.58 | 115.96 | 3,491,545 | +2.77(+2.44%) |
Feb 18, 2021 | 108.08 | 114.28 | 107.62 | 113.19 | 2,717,937 | +2.67(+2.41%) |
Feb 17, 2021 | 109.93 | 114.39 | 107.93 | 110.53 | 3,847,480 | -2.16(-1.92%) |
Feb 16, 2021 | 111.91 | 113.09 | 111.09 | 112.69 | 2,950,805 | +1.46(+1.31%) |
Feb 12, 2021 | 108.23 | 111.50 | 107.99 | 111.23 | 2,145,618 | +2.62(+2.41%) |
Feb 11, 2021 | 109.25 | 110.27 | 107.84 | 108.61 | 1,806,897 | +0.16(+0.15%) |
Feb 10, 2021 | 109.28 | 109.59 | 107.93 | 108.45 | 2,772,886 | -1.00(-0.92%) |
Feb 09, 2021 | 111.33 | 111.60 | 109.29 | 109.45 | 1,603,530 | -1.95(-1.75%) |
Feb 08, 2021 | 111.78 | 112.24 | 109.72 | 111.41 | 2,077,914 | +0.64(+0.58%) |
Feb 05, 2021 | 110.40 | 111.69 | 109.44 | 110.76 | 2,298,661 | +1.14(+1.04%) |
Feb 04, 2021 | 106.52 | 109.63 | 106.47 | 109.62 | 2,108,541 | +3.89(+3.68%) |
Feb 03, 2021 | 104.95 | 107.44 | 104.84 | 105.73 | 2,393,024 | +0.80(+0.77%) |
Feb 02, 2021 | 102.34 | 106.18 | 101.90 | 104.93 | 2,576,411 | +3.84(+3.80%) |