Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 127.59 | 127.79 | 127.10 | 127.71 | 17,035,796 | +0.29(+0.23%) |
Apr 29, 2021 | 126.61 | 127.45 | 126.32 | 127.41 | 18,648,874 | -0.38(-0.30%) |
Apr 28, 2021 | 127.72 | 127.94 | 127.08 | 127.79 | 16,570,405 | +0.08(+0.06%) |
Apr 27, 2021 | 128.58 | 128.79 | 127.60 | 127.71 | 15,346,961 | -1.12(-0.87%) |
Apr 26, 2021 | 129.10 | 129.43 | 128.82 | 128.83 | 9,882,701 | -0.18(-0.14%) |
Apr 23, 2021 | 129.31 | 129.39 | 128.49 | 129.01 | 13,355,452 | -0.30(-0.24%) |
Apr 22, 2021 | 128.96 | 129.32 | 128.22 | 129.32 | 15,368,592 | +0.56(+0.44%) |
Apr 21, 2021 | 128.53 | 128.88 | 128.10 | 128.76 | 12,921,157 | +0.26(+0.20%) |
Apr 20, 2021 | 127.53 | 128.74 | 127.51 | 128.50 | 12,458,514 | +0.59(+0.46%) |
Apr 19, 2021 | 127.80 | 128.32 | 127.62 | 127.91 | 15,075,784 | -0.37(-0.29%) |
Apr 16, 2021 | 128.13 | 128.71 | 127.97 | 128.28 | 16,543,035 | -1.00(-0.78%) |
Apr 15, 2021 | 128.49 | 129.86 | 128.46 | 129.28 | 25,928,840 | +2.13(+1.67%) |
Apr 14, 2021 | 127.14 | 127.34 | 126.72 | 127.15 | 7,917,481 | -0.41(-0.32%) |
Apr 13, 2021 | 126.47 | 127.59 | 126.38 | 127.56 | 14,365,579 | +0.95(+0.75%) |
Apr 12, 2021 | 126.62 | 126.68 | 126.29 | 126.61 | 8,314,413 | -0.06(-0.04%) |
Apr 09, 2021 | 126.66 | 127.29 | 126.28 | 126.67 | 9,464,283 | -0.46(-0.36%) |
Apr 08, 2021 | 126.56 | 127.18 | 126.53 | 127.13 | 8,516,650 | +1.04(+0.83%) |
Apr 07, 2021 | 126.61 | 127.21 | 126.08 | 126.08 | 11,999,038 | -0.89(-0.70%) |
Apr 06, 2021 | 126.34 | 127.10 | 126.20 | 126.97 | 10,073,415 | +0.86(+0.68%) |
Apr 05, 2021 | 125.78 | 126.17 | 125.22 | 126.11 | 8,947,699 | -0.55(-0.44%) |
Apr 01, 2021 | 125.78 | 126.77 | 125.55 | 126.67 | 16,160,355 | +2.07(+1.66%) |
Mar 31, 2021 | 125.42 | 125.65 | 124.17 | 124.60 | 20,948,886 | -0.70(-0.56%) |
Mar 30, 2021 | 124.46 | 125.57 | 124.19 | 125.30 | 16,328,537 | +0.65(+0.52%) |
Mar 29, 2021 | 125.87 | 125.89 | 124.16 | 124.64 | 15,184,373 | -1.07(-0.85%) |
Mar 26, 2021 | 125.49 | 126.24 | 125.31 | 125.71 | 9,167,736 | -0.44(-0.35%) |
Mar 25, 2021 | 127.30 | 127.54 | 126.11 | 126.15 | 22,591,740 | -1.00(-0.79%) |
Mar 24, 2021 | 126.08 | 127.20 | 125.98 | 127.16 | 15,067,844 | +0.68(+0.54%) |
Mar 23, 2021 | 125.64 | 126.52 | 125.24 | 126.47 | 18,225,264 | +1.13(+0.90%) |
Mar 22, 2021 | 124.82 | 125.48 | 124.52 | 125.34 | 18,532,146 | +1.39(+1.12%) |
Mar 19, 2021 | 123.34 | 124.03 | 123.08 | 123.95 | 20,312,364 | +0.76(+0.62%) |
Mar 18, 2021 | 122.63 | 123.70 | 122.52 | 123.19 | 23,503,566 | -1.26(-1.01%) |
Mar 17, 2021 | 124.32 | 124.66 | 123.40 | 124.45 | 29,461,162 | -0.94(-0.75%) |
Mar 16, 2021 | 126.04 | 126.13 | 124.87 | 125.39 | 16,923,596 | -0.51(-0.40%) |
Mar 15, 2021 | 125.55 | 126.11 | 125.48 | 125.89 | 12,356,593 | +0.74(+0.59%) |
Mar 12, 2021 | 125.47 | 125.53 | 124.78 | 125.16 | 22,179,786 | -2.71(-2.12%) |
Mar 11, 2021 | 128.02 | 128.21 | 127.37 | 127.87 | 15,382,234 | -0.93(-0.72%) |
Mar 10, 2021 | 128.60 | 128.92 | 128.12 | 128.80 | 13,463,249 | +0.26(+0.20%) |
Mar 09, 2021 | 128.11 | 128.62 | 127.83 | 128.54 | 15,708,395 | +1.76(+1.39%) |
Mar 08, 2021 | 127.71 | 127.77 | 126.79 | 126.79 | 16,561,195 | -0.99(-0.78%) |
Mar 05, 2021 | 127.10 | 128.18 | 126.93 | 127.78 | 22,392,096 | +0.25(+0.19%) |
Mar 04, 2021 | 128.44 | 128.73 | 126.91 | 127.53 | 24,275,886 | -0.83(-0.65%) |
Mar 03, 2021 | 128.21 | 128.92 | 127.64 | 128.36 | 21,478,836 | -1.41(-1.08%) |
Mar 02, 2021 | 129.15 | 129.82 | 129.05 | 129.77 | 13,565,495 | +0.01(+0.01%) |
Mar 01, 2021 | 129.39 | 130.08 | 128.87 | 129.76 | 23,968,268 | -1.74(-1.32%) |
Feb 26, 2021 | 129.34 | 131.66 | 128.33 | 131.50 | 49,439,004 | +4.21(+3.31%) |
Feb 25, 2021 | 128.19 | 128.56 | 125.51 | 127.29 | 57,247,844 | -2.11(-1.63%) |
Feb 24, 2021 | 128.03 | 129.71 | 127.86 | 129.40 | 18,892,368 | -0.85(-0.66%) |
Feb 23, 2021 | 130.04 | 130.93 | 129.68 | 130.25 | 13,776,617 | -0.38(-0.29%) |
Feb 22, 2021 | 131.41 | 132.06 | 130.21 | 130.63 | 14,366,674 | -1.00(-0.76%) |
Feb 19, 2021 | 132.36 | 132.60 | 131.25 | 131.63 | 13,868,148 | -1.77(-1.33%) |
Feb 18, 2021 | 132.86 | 133.77 | 132.60 | 133.41 | 11,706,137 | -0.54(-0.40%) |
Feb 17, 2021 | 134.09 | 134.49 | 133.20 | 133.95 | 12,190,969 | +0.84(+0.63%) |
Feb 16, 2021 | 133.42 | 133.82 | 132.91 | 133.10 | 19,356,500 | -2.06(-1.52%) |
Feb 12, 2021 | 135.70 | 136.05 | 135.09 | 135.16 | 15,333,794 | -1.70(-1.24%) |
Feb 11, 2021 | 137.52 | 137.62 | 136.67 | 136.86 | 13,020,244 | -0.75(-0.55%) |
Feb 10, 2021 | 137.16 | 137.61 | 137.03 | 137.61 | 8,793,406 | +0.91(+0.67%) |
Feb 09, 2021 | 137.10 | 137.51 | 136.58 | 136.70 | 5,678,285 | +0.10(+0.07%) |
Feb 08, 2021 | 136.25 | 137.14 | 136.01 | 136.60 | 12,596,856 | +0.60(+0.44%) |
Feb 05, 2021 | 136.99 | 137.42 | 136.00 | 136.01 | 11,165,851 | -1.15(-0.84%) |
Feb 04, 2021 | 137.04 | 137.35 | 136.71 | 137.16 | 8,989,642 | -0.37(-0.27%) |
Feb 03, 2021 | 138.21 | 138.36 | 137.43 | 137.52 | 10,480,784 | -1.23(-0.89%) |
Feb 02, 2021 | 138.50 | 138.82 | 138.29 | 138.75 | 9,987,952 | -0.90(-0.65%) |