Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 131.34 | 132.09 | 130.60 | 131.09 | 1,543,598 | -0.50(-0.38%) |
Apr 29, 2021 | 132.82 | 132.82 | 130.99 | 131.59 | 2,177,467 | -0.64(-0.48%) |
Apr 28, 2021 | 133.40 | 133.90 | 132.14 | 132.22 | 1,635,163 | -1.65(-1.23%) |
Apr 27, 2021 | 134.31 | 134.81 | 133.63 | 133.87 | 1,787,047 | -0.84(-0.63%) |
Apr 26, 2021 | 134.59 | 135.19 | 134.07 | 134.72 | 1,312,455 | +0.65(+0.48%) |
Apr 23, 2021 | 132.00 | 134.50 | 131.93 | 134.07 | 1,524,228 | +2.11(+1.60%) |
Apr 22, 2021 | 131.47 | 132.87 | 131.27 | 131.96 | 1,766,502 | +0.69(+0.52%) |
Apr 21, 2021 | 130.34 | 131.39 | 129.50 | 131.27 | 1,196,771 | +1.34(+1.03%) |
Apr 20, 2021 | 130.46 | 131.00 | 129.30 | 129.93 | 1,285,772 | -1.02(-0.78%) |
Apr 19, 2021 | 131.81 | 132.08 | 130.53 | 130.95 | 1,092,513 | -1.06(-0.80%) |
Apr 16, 2021 | 131.49 | 132.07 | 130.62 | 132.01 | 4,582,879 | +1.28(+0.98%) |
Apr 15, 2021 | 129.48 | 131.38 | 129.48 | 130.73 | 2,162,664 | +1.28(+0.99%) |
Apr 14, 2021 | 130.56 | 130.68 | 128.46 | 129.45 | 1,528,496 | -0.98(-0.75%) |
Apr 13, 2021 | 129.09 | 130.72 | 128.96 | 130.43 | 1,624,822 | +1.67(+1.30%) |
Apr 12, 2021 | 128.93 | 129.65 | 128.34 | 128.76 | 1,189,028 | -0.63(-0.49%) |
Apr 09, 2021 | 128.95 | 129.40 | 128.24 | 129.39 | 1,582,338 | +1.20(+0.93%) |
Apr 08, 2021 | 127.77 | 129.21 | 127.39 | 128.19 | 943,132 | +1.33(+1.04%) |
Apr 07, 2021 | 127.76 | 128.07 | 126.07 | 126.87 | 973,151 | -1.67(-1.30%) |
Apr 06, 2021 | 128.07 | 129.34 | 127.39 | 128.54 | 1,654,789 | +1.02(+0.80%) |
Apr 05, 2021 | 126.53 | 128.11 | 126.53 | 127.52 | 1,117,697 | +2.46(+1.96%) |
Apr 01, 2021 | 125.36 | 125.66 | 124.39 | 125.06 | 1,150,092 | +0.54(+0.43%) |
Mar 31, 2021 | 123.36 | 125.83 | 123.36 | 124.52 | 1,853,719 | +2.25(+1.84%) |
Mar 30, 2021 | 122.04 | 123.11 | 121.84 | 122.27 | 1,055,397 | -0.57(-0.46%) |
Mar 29, 2021 | 122.31 | 123.23 | 121.19 | 122.84 | 1,572,082 | -0.22(-0.18%) |
Mar 26, 2021 | 120.02 | 123.12 | 119.51 | 123.05 | 1,472,228 | +3.66(+3.07%) |
Mar 25, 2021 | 118.37 | 119.81 | 117.41 | 119.39 | 987,665 | +1.04(+0.88%) |
Mar 24, 2021 | 119.60 | 120.43 | 118.25 | 118.35 | 1,508,606 | -1.12(-0.93%) |
Mar 23, 2021 | 120.61 | 121.67 | 118.97 | 119.47 | 1,366,411 | -1.60(-1.32%) |
Mar 22, 2021 | 119.65 | 121.28 | 119.21 | 121.06 | 1,810,239 | +0.90(+0.75%) |
Mar 19, 2021 | 120.34 | 120.96 | 119.01 | 120.16 | 2,651,522 | +0.10(+0.08%) |
Mar 18, 2021 | 121.05 | 121.39 | 119.61 | 120.06 | 2,111,086 | +0.07(+0.06%) |
Mar 17, 2021 | 119.82 | 120.57 | 119.00 | 120.00 | 1,483,510 | -0.47(-0.39%) |
Mar 16, 2021 | 122.18 | 122.72 | 119.93 | 120.47 | 1,373,785 | -1.02(-0.84%) |
Mar 15, 2021 | 118.43 | 121.72 | 117.86 | 121.48 | 1,255,859 | +2.55(+2.14%) |
Mar 12, 2021 | 118.09 | 119.52 | 116.82 | 118.94 | 1,397,488 | -0.38(-0.32%) |
Mar 11, 2021 | 118.92 | 120.39 | 118.41 | 119.32 | 1,856,949 | +1.80(+1.53%) |
Mar 10, 2021 | 118.53 | 119.69 | 117.22 | 117.52 | 1,975,247 | +0.15(+0.13%) |
Mar 09, 2021 | 115.44 | 118.89 | 115.12 | 117.37 | 2,339,324 | +3.68(+3.24%) |
Mar 08, 2021 | 113.91 | 116.51 | 112.89 | 113.69 | 2,824,779 | -0.06(-0.05%) |
Mar 05, 2021 | 113.49 | 113.80 | 110.15 | 113.75 | 2,492,853 | +1.13(+1.00%) |
Mar 04, 2021 | 116.25 | 116.38 | 111.00 | 112.62 | 2,781,801 | -4.22(-3.61%) |
Mar 03, 2021 | 120.25 | 120.25 | 116.79 | 116.84 | 1,646,329 | -4.25(-3.51%) |
Mar 02, 2021 | 122.00 | 123.30 | 120.63 | 121.09 | 1,294,004 | -0.82(-0.68%) |
Mar 01, 2021 | 120.52 | 122.57 | 120.35 | 121.92 | 1,433,906 | +2.36(+1.97%) |
Feb 26, 2021 | 120.40 | 120.97 | 118.16 | 119.56 | 1,949,765 | -0.03(-0.03%) |
Feb 25, 2021 | 122.24 | 122.67 | 119.42 | 119.58 | 1,461,033 | -2.86(-2.34%) |
Feb 24, 2021 | 119.74 | 122.83 | 119.50 | 122.44 | 1,938,289 | +2.55(+2.12%) |
Feb 23, 2021 | 119.99 | 120.97 | 117.93 | 119.90 | 2,169,354 | -1.06(-0.87%) |
Feb 22, 2021 | 123.36 | 123.56 | 120.55 | 120.96 | 1,368,239 | -3.30(-2.66%) |
Feb 19, 2021 | 125.77 | 126.24 | 123.88 | 124.26 | 1,290,790 | -0.79(-0.63%) |
Feb 18, 2021 | 126.34 | 127.70 | 124.95 | 125.05 | 1,982,256 | -2.39(-1.87%) |
Feb 17, 2021 | 130.95 | 134.16 | 126.92 | 127.44 | 4,303,850 | +2.12(+1.70%) |
Feb 16, 2021 | 126.65 | 128.38 | 125.22 | 125.31 | 2,174,896 | -0.03(-0.02%) |
Feb 12, 2021 | 124.31 | 125.95 | 123.72 | 125.34 | 1,304,779 | +1.00(+0.80%) |
Feb 11, 2021 | 123.11 | 124.64 | 122.53 | 124.34 | 1,145,769 | +1.84(+1.50%) |
Feb 10, 2021 | 122.02 | 123.15 | 121.33 | 122.50 | 1,135,999 | +1.80(+1.49%) |
Feb 09, 2021 | 120.87 | 120.95 | 119.84 | 120.70 | 2,030,080 | -0.17(-0.14%) |
Feb 08, 2021 | 121.37 | 123.15 | 120.05 | 120.87 | 2,108,764 | +0.23(+0.19%) |
Feb 05, 2021 | 121.94 | 123.36 | 120.57 | 120.64 | 1,960,078 | -0.87(-0.72%) |
Feb 04, 2021 | 119.99 | 121.78 | 119.09 | 121.51 | 1,277,059 | +1.88(+1.57%) |
Feb 03, 2021 | 120.96 | 122.03 | 119.39 | 119.63 | 1,478,826 | -1.02(-0.84%) |
Feb 02, 2021 | 119.98 | 123.26 | 119.90 | 120.65 | 1,520,477 | +2.31(+1.95%) |