Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 120.22 | 121.36 | 120.11 | 120.51 | 39,142,000 | -0.99(-0.81%) |
Apr 29, 2021 | 120.52 | 121.83 | 120.11 | 121.49 | 39,491,380 | +2.50(+2.10%) |
Apr 28, 2021 | 120.36 | 122.62 | 118.74 | 119.00 | 59,714,800 | +3.64(+3.15%) |
Apr 27, 2021 | 116.80 | 116.87 | 115.21 | 115.36 | 31,902,640 | -0.98(-0.84%) |
Apr 26, 2021 | 116.00 | 117.06 | 115.69 | 116.34 | 20,814,760 | +0.57(+0.49%) |
Apr 23, 2021 | 114.17 | 116.29 | 113.91 | 115.77 | 28,702,000 | +2.37(+2.09%) |
Apr 22, 2021 | 114.66 | 115.19 | 112.82 | 113.40 | 21,093,640 | -1.27(-1.11%) |
Apr 21, 2021 | 114.26 | 114.77 | 112.93 | 114.67 | 23,930,540 | -0.02(-0.01%) |
Apr 20, 2021 | 115.39 | 115.48 | 113.59 | 114.68 | 21,768,420 | -0.44(-0.38%) |
Apr 19, 2021 | 114.60 | 115.92 | 114.39 | 115.12 | 24,677,300 | +0.23(+0.20%) |
Apr 16, 2021 | 115.15 | 115.32 | 114.22 | 114.89 | 22,600,000 | +0.06(+0.05%) |
Apr 15, 2021 | 113.85 | 115.33 | 113.30 | 114.83 | 27,468,400 | +2.09(+1.85%) |
Apr 14, 2021 | 113.76 | 113.90 | 112.46 | 112.74 | 20,188,740 | -0.62(-0.55%) |
Apr 13, 2021 | 113.07 | 113.86 | 112.81 | 113.36 | 23,314,760 | +0.62(+0.55%) |
Apr 12, 2021 | 113.31 | 113.77 | 111.92 | 112.74 | 31,313,440 | -1.55(-1.36%) |
Apr 09, 2021 | 112.83 | 114.45 | 112.69 | 114.29 | 20,886,000 | +1.02(+0.90%) |
Apr 08, 2021 | 113.90 | 114.20 | 112.88 | 113.27 | 27,160,400 | +0.79(+0.70%) |
Apr 07, 2021 | 111.31 | 112.75 | 111.27 | 112.48 | 25,791,560 | +1.25(+1.12%) |
Apr 06, 2021 | 111.12 | 111.88 | 110.74 | 111.24 | 27,055,700 | -0.04(-0.04%) |
Apr 05, 2021 | 107.65 | 111.87 | 107.58 | 111.28 | 43,278,140 | +4.39(+4.11%) |
Apr 01, 2021 | 104.90 | 107.15 | 104.84 | 106.89 | 33,978,000 | +3.46(+3.34%) |
Mar 31, 2021 | 102.96 | 104.67 | 102.84 | 103.43 | 29,196,020 | +0.65(+0.64%) |
Mar 30, 2021 | 102.88 | 103.54 | 102.20 | 102.78 | 20,734,720 | -0.02(-0.02%) |
Mar 29, 2021 | 101.39 | 102.92 | 100.78 | 102.80 | 24,588,040 | +1.02(+1.00%) |
Mar 26, 2021 | 101.94 | 102.55 | 100.70 | 101.78 | 29,876,000 | -0.44(-0.43%) |
Mar 25, 2021 | 102.24 | 102.94 | 100.54 | 102.22 | 28,371,780 | -0.03(-0.03%) |
Mar 24, 2021 | 103.27 | 103.91 | 102.08 | 102.25 | 23,073,540 | -0.39(-0.38%) |
Mar 23, 2021 | 102.58 | 103.61 | 101.96 | 102.65 | 27,335,640 | +0.72(+0.71%) |
Mar 22, 2021 | 102.09 | 102.90 | 101.30 | 101.93 | 39,095,080 | -0.23(-0.23%) |
Mar 19, 2021 | 102.10 | 102.66 | 100.88 | 102.16 | 46,296,000 | +0.35(+0.34%) |
Mar 18, 2021 | 103.05 | 103.78 | 101.68 | 101.81 | 27,242,720 | -2.74(-2.62%) |
Mar 17, 2021 | 103.80 | 105.49 | 102.70 | 104.55 | 25,976,980 | -0.07(-0.07%) |
Mar 16, 2021 | 103.95 | 106.18 | 103.50 | 104.63 | 29,826,600 | +1.30(+1.26%) |
Mar 15, 2021 | 103.11 | 103.35 | 102.17 | 103.33 | 25,965,920 | +0.23(+0.22%) |
Mar 12, 2021 | 104.25 | 104.51 | 102.38 | 103.10 | 34,514,000 | -2.64(-2.50%) |
Mar 11, 2021 | 103.70 | 106.28 | 103.62 | 105.74 | 24,765,900 | +2.99(+2.91%) |
Mar 10, 2021 | 103.59 | 103.75 | 101.67 | 102.75 | 25,356,000 | +0.12(+0.11%) |
Mar 09, 2021 | 103.50 | 103.90 | 102.39 | 102.64 | 33,928,620 | +1.43(+1.41%) |
Mar 08, 2021 | 105.06 | 106.44 | 101.08 | 101.21 | 32,920,780 | -4.22(-4.00%) |
Mar 05, 2021 | 103.66 | 105.91 | 102.32 | 105.43 | 43,904,000 | +2.97(+2.90%) |
Mar 04, 2021 | 101.17 | 104.46 | 101.01 | 102.45 | 42,322,560 | +1.12(+1.10%) |
Mar 03, 2021 | 103.36 | 104.43 | 100.50 | 101.34 | 29,657,800 | -2.46(-2.37%) |
Mar 02, 2021 | 103.81 | 105.22 | 103.56 | 103.79 | 22,672,560 | -0.28(-0.27%) |
Mar 01, 2021 | 102.83 | 104.33 | 102.31 | 104.08 | 28,089,020 | +2.23(+2.19%) |
Feb 26, 2021 | 102.70 | 103.55 | 100.80 | 101.84 | 41,676,000 | +0.28(+0.27%) |
Feb 25, 2021 | 103.37 | 104.74 | 101.06 | 101.57 | 36,520,700 | -3.19(-3.05%) |
Feb 24, 2021 | 102.09 | 105.04 | 101.91 | 104.76 | 24,949,040 | +1.21(+1.17%) |
Feb 23, 2021 | 101.11 | 104.10 | 100.10 | 103.54 | 33,324,660 | +0.30(+0.29%) |
Feb 22, 2021 | 103.35 | 104.57 | 103.11 | 103.24 | 27,321,480 | -1.81(-1.73%) |
Feb 19, 2021 | 105.96 | 106.53 | 104.87 | 105.06 | 29,152,000 | -0.80(-0.76%) |
Feb 18, 2021 | 105.52 | 106.64 | 105.19 | 105.86 | 22,433,140 | -0.56(-0.52%) |
Feb 17, 2021 | 105.14 | 106.68 | 104.95 | 106.42 | 21,406,380 | +0.32(+0.30%) |
Feb 16, 2021 | 105.46 | 107.63 | 105.22 | 106.09 | 22,659,160 | +0.89(+0.85%) |
Feb 12, 2021 | 104.51 | 105.44 | 104.16 | 105.21 | 17,116,000 | +0.41(+0.39%) |
Feb 11, 2021 | 104.98 | 105.10 | 103.87 | 104.79 | 18,903,580 | +0.02(+0.02%) |
Feb 10, 2021 | 104.71 | 105.42 | 103.16 | 104.77 | 22,702,700 | +0.59(+0.57%) |
Feb 09, 2021 | 103.93 | 105.26 | 103.93 | 104.17 | 17,770,580 | -0.47(-0.45%) |
Feb 08, 2021 | 105.30 | 106.18 | 103.60 | 104.65 | 24,838,320 | -0.25(-0.24%) |
Feb 05, 2021 | 103.50 | 105.13 | 102.97 | 104.90 | 30,702,000 | +1.78(+1.73%) |
Feb 04, 2021 | 103.44 | 103.93 | 102.13 | 103.12 | 37,021,320 | -0.39(-0.37%) |
Feb 03, 2021 | 103.65 | 105.83 | 100.92 | 103.50 | 82,311,680 | +7.13(+7.40%) |
Feb 02, 2021 | 96.13 | 97.79 | 95.72 | 96.38 | 44,946,840 | +1.31(+1.38%) |