Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 128.28 | 129.67 | 127.90 | 128.45 | 5,827,052 | -0.62(-0.48%) |
Apr 29, 2021 | 127.63 | 129.90 | 127.10 | 129.07 | 6,826,713 | +2.47(+1.95%) |
Apr 28, 2021 | 128.10 | 128.17 | 126.25 | 126.60 | 8,461,697 | -1.36(-1.06%) |
Apr 27, 2021 | 127.85 | 128.61 | 127.28 | 127.95 | 6,032,130 | +0.49(+0.39%) |
Apr 26, 2021 | 126.39 | 127.56 | 125.25 | 127.46 | 8,484,468 | +1.36(+1.08%) |
Apr 23, 2021 | 124.88 | 126.54 | 124.42 | 126.10 | 7,732,681 | +0.98(+0.78%) |
Apr 22, 2021 | 125.81 | 126.27 | 123.95 | 125.12 | 6,651,404 | -0.70(-0.55%) |
Apr 21, 2021 | 123.58 | 126.23 | 123.36 | 125.81 | 7,340,813 | +2.70(+2.19%) |
Apr 20, 2021 | 125.11 | 125.81 | 121.75 | 123.11 | 13,698,225 | -5.29(-4.12%) |
Apr 19, 2021 | 130.08 | 130.15 | 127.99 | 128.40 | 5,794,919 | -1.69(-1.30%) |
Apr 16, 2021 | 130.47 | 130.53 | 129.52 | 130.09 | 7,074,895 | +0.62(+0.48%) |
Apr 15, 2021 | 128.82 | 129.85 | 128.51 | 129.47 | 6,488,872 | +1.37(+1.07%) |
Apr 14, 2021 | 129.34 | 129.96 | 127.67 | 128.10 | 7,591,715 | -1.24(-0.96%) |
Apr 13, 2021 | 131.34 | 131.71 | 129.21 | 129.34 | 9,048,862 | -3.00(-2.27%) |
Apr 12, 2021 | 130.51 | 132.59 | 130.00 | 132.34 | 5,820,904 | +1.15(+0.88%) |
Apr 09, 2021 | 129.73 | 131.24 | 129.30 | 131.19 | 6,253,359 | +1.71(+1.32%) |
Apr 08, 2021 | 132.96 | 132.99 | 129.21 | 129.48 | 9,031,586 | -2.77(-2.09%) |
Apr 07, 2021 | 132.68 | 133.89 | 132.07 | 132.25 | 6,860,719 | -0.60(-0.45%) |
Apr 06, 2021 | 131.18 | 133.38 | 130.69 | 132.85 | 4,821,172 | +1.98(+1.51%) |
Apr 05, 2021 | 128.91 | 131.41 | 128.91 | 130.87 | 5,687,580 | +2.51(+1.95%) |
Apr 01, 2021 | 130.45 | 130.45 | 128.05 | 128.36 | 5,906,242 | -0.35(-0.27%) |
Mar 31, 2021 | 128.91 | 129.96 | 127.77 | 128.71 | 7,102,126 | -0.06(-0.05%) |
Mar 30, 2021 | 128.19 | 129.16 | 127.09 | 128.77 | 6,222,204 | -0.52(-0.40%) |
Mar 29, 2021 | 128.76 | 129.70 | 126.55 | 129.29 | 7,385,312 | +0.48(+0.38%) |
Mar 26, 2021 | 127.46 | 129.00 | 125.69 | 128.81 | 10,335,434 | +4.21(+3.38%) |
Mar 25, 2021 | 123.05 | 125.32 | 121.50 | 124.59 | 19,072,428 | -4.38(-3.39%) |
Mar 24, 2021 | 132.16 | 133.58 | 128.70 | 128.97 | 8,413,364 | -3.84(-2.89%) |
Mar 23, 2021 | 134.13 | 136.22 | 132.26 | 132.81 | 5,762,378 | -1.11(-0.83%) |
Mar 22, 2021 | 133.30 | 134.44 | 131.75 | 133.92 | 7,780,730 | +0.76(+0.57%) |
Mar 19, 2021 | 135.08 | 138.37 | 131.25 | 133.17 | 25,791,402 | -5.50(-3.97%) |
Mar 18, 2021 | 139.83 | 142.05 | 138.07 | 138.67 | 10,559,473 | -1.60(-1.14%) |
Mar 17, 2021 | 138.70 | 141.55 | 138.70 | 140.27 | 5,294,592 | +0.16(+0.12%) |
Mar 16, 2021 | 141.29 | 141.55 | 139.32 | 140.10 | 5,800,035 | -0.28(-0.20%) |
Mar 15, 2021 | 136.28 | 140.44 | 136.25 | 140.38 | 5,591,210 | +4.35(+3.20%) |
Mar 12, 2021 | 135.60 | 136.48 | 134.24 | 136.03 | 4,277,625 | -0.72(-0.52%) |
Mar 11, 2021 | 134.80 | 137.73 | 134.20 | 136.75 | 5,881,013 | +3.49(+2.62%) |
Mar 10, 2021 | 132.46 | 133.85 | 131.82 | 133.26 | 4,665,311 | +1.59(+1.21%) |
Mar 09, 2021 | 131.25 | 133.66 | 131.19 | 131.68 | 6,170,824 | +1.35(+1.03%) |
Mar 08, 2021 | 129.44 | 131.37 | 128.21 | 130.33 | 5,144,198 | +1.17(+0.91%) |
Mar 05, 2021 | 129.34 | 129.48 | 125.12 | 129.16 | 6,150,525 | +1.27(+0.99%) |
Mar 04, 2021 | 129.79 | 130.88 | 126.09 | 127.89 | 7,400,635 | -2.15(-1.65%) |
Mar 03, 2021 | 132.78 | 133.09 | 129.93 | 130.04 | 5,046,081 | -2.67(-2.01%) |
Mar 02, 2021 | 133.23 | 133.91 | 131.34 | 132.71 | 5,464,530 | -0.61(-0.46%) |
Mar 01, 2021 | 131.37 | 134.77 | 131.24 | 133.32 | 5,892,819 | +2.78(+2.13%) |
Feb 26, 2021 | 131.63 | 132.55 | 129.17 | 130.54 | 6,866,130 | -0.47(-0.36%) |
Feb 25, 2021 | 133.00 | 134.53 | 130.03 | 131.01 | 5,865,454 | -0.11(-0.08%) |
Feb 24, 2021 | 130.55 | 131.42 | 129.47 | 131.12 | 6,576,594 | -0.46(-0.35%) |
Feb 23, 2021 | 131.19 | 132.26 | 127.18 | 131.58 | 10,718,131 | -0.52(-0.40%) |
Feb 22, 2021 | 136.81 | 137.70 | 131.71 | 132.10 | 9,294,942 | -5.17(-3.77%) |
Feb 19, 2021 | 140.57 | 140.64 | 136.77 | 137.28 | 7,744,677 | -2.97(-2.12%) |
Feb 18, 2021 | 138.20 | 140.53 | 136.49 | 140.24 | 4,641,961 | +1.06(+0.76%) |
Feb 17, 2021 | 136.58 | 139.73 | 135.53 | 139.18 | 6,660,195 | +2.20(+1.61%) |
Feb 16, 2021 | 138.09 | 138.58 | 136.32 | 136.97 | 5,041,170 | -0.40(-0.29%) |
Feb 12, 2021 | 138.33 | 138.66 | 136.68 | 137.37 | 3,762,622 | -1.37(-0.99%) |
Feb 11, 2021 | 138.22 | 139.53 | 137.65 | 138.74 | 3,959,627 | +1.04(+0.76%) |
Feb 10, 2021 | 137.69 | 137.84 | 136.19 | 137.70 | 4,267,955 | +0.65(+0.47%) |
Feb 09, 2021 | 138.80 | 139.40 | 136.97 | 137.05 | 3,553,644 | -1.57(-1.13%) |
Feb 08, 2021 | 140.30 | 141.01 | 138.03 | 138.62 | 6,521,653 | -1.64(-1.17%) |
Feb 05, 2021 | 136.62 | 140.71 | 136.57 | 140.26 | 6,364,045 | +4.33(+3.19%) |
Feb 04, 2021 | 134.89 | 136.34 | 134.28 | 135.93 | 4,684,323 | +1.93(+1.44%) |
Feb 03, 2021 | 135.03 | 135.38 | 133.40 | 134.00 | 4,839,780 | -0.93(-0.69%) |
Feb 02, 2021 | 132.48 | 135.19 | 132.18 | 134.93 | 7,378,622 | +3.75(+2.86%) |