Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 117.97 | 118.21 | 117.89 | 118.14 | 13,166,623 | +0.24(+0.21%) |
Apr 29, 2021 | 117.70 | 117.94 | 117.42 | 117.89 | 12,985,750 | -0.14(-0.12%) |
Apr 28, 2021 | 118.01 | 118.10 | 117.62 | 118.04 | 17,463,860 | +0.02(+0.02%) |
Apr 27, 2021 | 118.54 | 118.58 | 118.02 | 118.02 | 11,565,781 | -0.53(-0.45%) |
Apr 26, 2021 | 118.63 | 118.80 | 118.53 | 118.55 | 12,117,569 | -0.05(-0.05%) |
Apr 23, 2021 | 118.65 | 118.80 | 118.44 | 118.61 | 16,898,398 | +0.10(+0.08%) |
Apr 22, 2021 | 118.50 | 118.61 | 118.24 | 118.51 | 18,303,228 | +0.12(+0.10%) |
Apr 21, 2021 | 118.06 | 118.39 | 117.91 | 118.39 | 11,627,267 | +0.41(+0.34%) |
Apr 20, 2021 | 117.72 | 118.17 | 117.69 | 117.98 | 13,317,651 | +0.22(+0.19%) |
Apr 19, 2021 | 117.80 | 117.91 | 117.67 | 117.76 | 12,065,386 | -0.31(-0.26%) |
Apr 16, 2021 | 118.25 | 118.61 | 118.05 | 118.06 | 23,424,426 | -0.81(-0.68%) |
Apr 15, 2021 | 118.60 | 119.19 | 118.59 | 118.88 | 19,132,756 | +0.73(+0.62%) |
Apr 14, 2021 | 118.15 | 118.26 | 117.94 | 118.15 | 11,344,994 | -0.16(-0.14%) |
Apr 13, 2021 | 117.65 | 118.32 | 117.61 | 118.31 | 10,637,669 | +0.52(+0.44%) |
Apr 12, 2021 | 117.73 | 117.80 | 117.57 | 117.79 | 11,745,180 | -0.03(-0.02%) |
Apr 09, 2021 | 117.68 | 118.09 | 117.58 | 117.81 | 8,401,851 | -0.24(-0.21%) |
Apr 08, 2021 | 117.78 | 118.07 | 117.71 | 118.06 | 8,273,753 | +0.43(+0.37%) |
Apr 07, 2021 | 117.81 | 117.93 | 117.47 | 117.62 | 12,185,575 | -0.23(-0.20%) |
Apr 06, 2021 | 117.25 | 117.89 | 117.25 | 117.86 | 17,498,248 | +0.78(+0.67%) |
Apr 05, 2021 | 117.27 | 117.37 | 117.03 | 117.07 | 18,889,838 | -0.58(-0.49%) |
Apr 01, 2021 | 117.52 | 117.69 | 117.24 | 117.65 | 18,196,276 | +0.73(+0.63%) |
Mar 31, 2021 | 116.79 | 117.21 | 116.72 | 116.92 | 26,433,970 | +0.31(+0.26%) |
Mar 30, 2021 | 116.21 | 116.68 | 115.95 | 116.61 | 22,490,430 | +0.36(+0.31%) |
Mar 29, 2021 | 116.57 | 116.61 | 116.07 | 116.25 | 12,546,885 | -0.28(-0.24%) |
Mar 26, 2021 | 116.38 | 116.71 | 116.27 | 116.53 | 15,922,913 | -0.08(-0.07%) |
Mar 25, 2021 | 116.81 | 116.89 | 116.38 | 116.61 | 14,400,091 | -0.14(-0.12%) |
Mar 24, 2021 | 116.16 | 116.80 | 116.16 | 116.75 | 14,944,475 | +0.35(+0.30%) |
Mar 23, 2021 | 116.05 | 116.50 | 116.05 | 116.40 | 35,847,968 | +0.34(+0.29%) |
Mar 22, 2021 | 116.03 | 116.39 | 115.91 | 116.05 | 18,550,472 | +0.41(+0.36%) |
Mar 19, 2021 | 115.46 | 115.72 | 115.29 | 115.64 | 21,997,424 | +0.17(+0.15%) |
Mar 18, 2021 | 115.08 | 115.63 | 114.99 | 115.47 | 23,768,986 | -0.67(-0.57%) |
Mar 17, 2021 | 115.51 | 116.39 | 115.35 | 116.14 | 21,229,974 | +0.11(+0.09%) |
Mar 16, 2021 | 116.16 | 116.32 | 115.86 | 116.03 | 12,632,518 | -0.08(-0.07%) |
Mar 15, 2021 | 115.82 | 116.22 | 115.82 | 116.11 | 11,370,313 | +0.40(+0.34%) |
Mar 12, 2021 | 116.09 | 116.23 | 115.67 | 115.71 | 15,964,069 | -1.35(-1.15%) |
Mar 11, 2021 | 117.13 | 117.37 | 116.93 | 117.06 | 22,938,476 | +0.07(+0.06%) |
Mar 10, 2021 | 116.65 | 117.13 | 116.61 | 116.99 | 21,624,012 | +0.55(+0.47%) |
Mar 09, 2021 | 116.16 | 116.53 | 116.12 | 116.44 | 24,360,164 | +0.87(+0.75%) |
Mar 08, 2021 | 116.45 | 116.53 | 115.55 | 115.57 | 16,717,273 | -1.09(-0.93%) |
Mar 05, 2021 | 116.50 | 116.81 | 116.22 | 116.66 | 26,461,400 | -0.15(-0.13%) |
Mar 04, 2021 | 117.82 | 117.92 | 116.70 | 116.81 | 24,165,304 | -0.96(-0.82%) |
Mar 03, 2021 | 118.03 | 118.54 | 117.71 | 117.77 | 26,743,974 | -0.88(-0.74%) |
Mar 02, 2021 | 118.76 | 118.77 | 118.46 | 118.65 | 15,164,783 | -0.13(-0.11%) |
Mar 01, 2021 | 118.35 | 118.82 | 118.35 | 118.79 | 26,574,292 | +0.12(+0.10%) |
Feb 26, 2021 | 117.93 | 118.72 | 117.52 | 118.67 | 25,952,720 | +1.55(+1.33%) |
Feb 25, 2021 | 118.19 | 118.35 | 116.44 | 117.12 | 39,535,744 | -1.88(-1.58%) |
Feb 24, 2021 | 118.11 | 119.03 | 117.85 | 119.00 | 20,196,432 | +0.18(+0.15%) |
Feb 23, 2021 | 118.35 | 118.85 | 118.21 | 118.82 | 26,173,396 | +0.09(+0.08%) |
Feb 22, 2021 | 119.27 | 119.52 | 118.65 | 118.73 | 20,038,190 | -0.75(-0.62%) |
Feb 19, 2021 | 120.03 | 120.13 | 119.46 | 119.48 | 15,245,837 | -0.87(-0.72%) |
Feb 18, 2021 | 120.34 | 120.54 | 120.08 | 120.35 | 17,180,416 | -0.23(-0.19%) |
Feb 17, 2021 | 120.53 | 120.61 | 120.25 | 120.58 | 18,051,218 | +0.60(+0.50%) |
Feb 16, 2021 | 120.24 | 120.48 | 119.96 | 119.98 | 23,884,800 | -0.85(-0.71%) |
Feb 12, 2021 | 120.77 | 121.07 | 120.73 | 120.83 | 15,288,971 | -0.39(-0.33%) |
Feb 11, 2021 | 121.61 | 121.62 | 121.16 | 121.23 | 10,300,006 | -0.32(-0.27%) |
Feb 10, 2021 | 121.46 | 121.61 | 121.38 | 121.55 | 10,493,374 | +0.29(+0.24%) |
Feb 09, 2021 | 121.54 | 121.56 | 121.01 | 121.26 | 13,102,122 | -0.19(-0.15%) |
Feb 08, 2021 | 121.06 | 121.49 | 121.00 | 121.45 | 15,002,769 | +0.52(+0.43%) |
Feb 05, 2021 | 121.34 | 121.46 | 120.87 | 120.93 | 13,393,273 | -0.32(-0.27%) |
Feb 04, 2021 | 120.95 | 121.31 | 120.79 | 121.25 | 11,914,500 | +0.21(+0.17%) |
Feb 03, 2021 | 121.12 | 121.19 | 121.00 | 121.05 | 14,701,074 | -0.29(-0.24%) |
Feb 02, 2021 | 121.31 | 121.44 | 121.16 | 121.34 | 14,167,166 | -0.32(-0.27%) |