Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 135.29 | 139.40 | 134.98 | 139.18 | 3,145,681 | +4.75(+3.54%) |
Apr 29, 2021 | 133.06 | 134.42 | 131.02 | 134.42 | 1,836,142 | +1.69(+1.27%) |
Apr 28, 2021 | 133.84 | 133.94 | 132.22 | 132.74 | 1,276,772 | -0.69(-0.51%) |
Apr 27, 2021 | 134.30 | 134.30 | 132.31 | 133.42 | 1,200,164 | -0.27(-0.20%) |
Apr 26, 2021 | 134.85 | 134.85 | 133.25 | 133.69 | 1,492,351 | -0.73(-0.54%) |
Apr 23, 2021 | 134.28 | 135.13 | 133.23 | 134.42 | 773,226 | -0.01(-0.01%) |
Apr 22, 2021 | 135.57 | 135.89 | 134.36 | 134.43 | 1,182,429 | -1.60(-1.17%) |
Apr 21, 2021 | 137.03 | 137.37 | 135.56 | 136.03 | 1,590,043 | -0.11(-0.08%) |
Apr 20, 2021 | 133.50 | 136.90 | 133.50 | 136.14 | 1,532,354 | +2.87(+2.15%) |
Apr 19, 2021 | 131.86 | 133.47 | 131.14 | 133.27 | 858,700 | +1.62(+1.23%) |
Apr 16, 2021 | 133.09 | 133.29 | 131.24 | 131.65 | 1,432,586 | -1.16(-0.87%) |
Apr 15, 2021 | 130.31 | 132.94 | 130.25 | 132.80 | 1,070,860 | +3.26(+2.52%) |
Apr 14, 2021 | 131.46 | 131.94 | 129.35 | 129.54 | 803,861 | -2.32(-1.76%) |
Apr 13, 2021 | 129.52 | 132.10 | 129.28 | 131.85 | 1,428,897 | +2.41(+1.86%) |
Apr 12, 2021 | 127.61 | 129.58 | 126.53 | 129.45 | 1,080,339 | +2.04(+1.60%) |
Apr 09, 2021 | 128.07 | 128.12 | 126.56 | 127.41 | 1,535,587 | -0.56(-0.44%) |
Apr 08, 2021 | 129.92 | 131.51 | 127.77 | 127.97 | 1,674,971 | -0.92(-0.71%) |
Apr 07, 2021 | 131.01 | 131.10 | 128.54 | 128.89 | 1,914,487 | -1.60(-1.22%) |
Apr 06, 2021 | 131.15 | 131.37 | 129.04 | 130.48 | 1,404,343 | -0.99(-0.75%) |
Apr 05, 2021 | 129.46 | 131.56 | 128.72 | 131.47 | 1,405,917 | +2.27(+1.76%) |
Apr 01, 2021 | 127.77 | 129.31 | 126.77 | 129.20 | 1,479,042 | +2.17(+1.71%) |
Mar 31, 2021 | 126.88 | 128.41 | 125.09 | 127.03 | 1,774,706 | -0.36(-0.28%) |
Mar 30, 2021 | 129.58 | 129.99 | 126.96 | 127.39 | 1,466,581 | -2.99(-2.29%) |
Mar 29, 2021 | 128.93 | 130.83 | 127.24 | 130.38 | 1,408,600 | +1.48(+1.15%) |
Mar 26, 2021 | 124.71 | 129.07 | 124.14 | 128.90 | 2,070,326 | +4.10(+3.29%) |
Mar 25, 2021 | 126.33 | 126.93 | 124.26 | 124.79 | 1,954,815 | -1.56(-1.23%) |
Mar 24, 2021 | 125.54 | 127.25 | 124.57 | 126.35 | 2,401,622 | +0.08(+0.06%) |
Mar 23, 2021 | 123.68 | 126.45 | 123.19 | 126.27 | 1,806,175 | +3.11(+2.53%) |
Mar 22, 2021 | 120.72 | 123.39 | 120.42 | 123.16 | 1,576,916 | +2.74(+2.28%) |
Mar 19, 2021 | 121.00 | 124.10 | 120.32 | 120.42 | 2,611,053 | -0.59(-0.49%) |
Mar 18, 2021 | 120.57 | 121.81 | 119.29 | 121.00 | 1,301,963 | -0.47(-0.39%) |
Mar 17, 2021 | 121.99 | 122.42 | 120.89 | 121.47 | 1,976,704 | -0.90(-0.74%) |
Mar 16, 2021 | 122.21 | 123.03 | 121.86 | 122.38 | 1,926,216 | +0.55(+0.45%) |
Mar 15, 2021 | 121.38 | 122.35 | 120.94 | 121.82 | 2,648,460 | +0.79(+0.66%) |
Mar 12, 2021 | 118.69 | 121.15 | 117.45 | 121.03 | 3,175,395 | +0.45(+0.37%) |
Mar 11, 2021 | 121.30 | 122.71 | 120.17 | 120.58 | 1,843,979 | -0.45(-0.37%) |
Mar 10, 2021 | 121.38 | 122.31 | 120.07 | 121.03 | 2,026,355 | +0.24(+0.20%) |
Mar 09, 2021 | 119.41 | 122.91 | 119.15 | 120.78 | 1,933,513 | +2.59(+2.19%) |
Mar 08, 2021 | 118.00 | 120.71 | 116.27 | 118.19 | 2,296,638 | +0.16(+0.14%) |
Mar 05, 2021 | 115.35 | 118.56 | 112.96 | 118.03 | 3,112,585 | +2.68(+2.33%) |
Mar 04, 2021 | 112.80 | 117.17 | 111.46 | 115.35 | 3,306,089 | +2.99(+2.66%) |
Mar 03, 2021 | 116.69 | 117.14 | 111.88 | 112.36 | 2,321,389 | -4.88(-4.16%) |
Mar 02, 2021 | 118.82 | 119.65 | 116.14 | 117.24 | 1,970,387 | -1.65(-1.38%) |
Mar 01, 2021 | 121.24 | 122.52 | 118.30 | 118.89 | 2,159,469 | -1.58(-1.31%) |
Feb 26, 2021 | 120.65 | 123.40 | 120.28 | 120.47 | 3,044,254 | +0.32(+0.27%) |
Feb 25, 2021 | 120.71 | 122.69 | 119.08 | 120.15 | 1,550,275 | -0.70(-0.58%) |
Feb 24, 2021 | 122.26 | 123.07 | 120.45 | 120.85 | 1,390,687 | -1.92(-1.57%) |
Feb 23, 2021 | 123.72 | 124.16 | 121.47 | 122.77 | 1,986,924 | -0.27(-0.22%) |
Feb 22, 2021 | 121.21 | 123.45 | 120.27 | 123.04 | 1,842,197 | +1.03(+0.84%) |
Feb 19, 2021 | 123.45 | 124.70 | 121.97 | 122.01 | 1,617,801 | -1.33(-1.08%) |
Feb 18, 2021 | 123.09 | 124.29 | 122.62 | 123.34 | 1,131,630 | -0.30(-0.25%) |
Feb 17, 2021 | 122.43 | 123.99 | 122.26 | 123.65 | 1,345,526 | +0.97(+0.79%) |
Feb 16, 2021 | 125.93 | 125.95 | 121.43 | 122.68 | 2,828,994 | -2.56(-2.04%) |
Feb 12, 2021 | 128.76 | 129.66 | 123.71 | 125.24 | 2,189,053 | -4.26(-3.29%) |
Feb 11, 2021 | 131.61 | 133.01 | 128.71 | 129.50 | 1,701,796 | -2.42(-1.84%) |
Feb 10, 2021 | 133.68 | 134.09 | 130.60 | 131.92 | 896,791 | -0.63(-0.48%) |
Feb 09, 2021 | 130.88 | 132.65 | 130.38 | 132.55 | 1,365,281 | +1.67(+1.28%) |
Feb 08, 2021 | 129.67 | 131.14 | 128.95 | 130.88 | 1,146,739 | +0.72(+0.56%) |
Feb 05, 2021 | 129.70 | 131.44 | 129.34 | 130.16 | 1,653,477 | +0.46(+0.35%) |
Feb 04, 2021 | 131.57 | 131.75 | 127.74 | 129.70 | 3,047,927 | -2.03(-1.54%) |
Feb 03, 2021 | 132.66 | 132.66 | 130.54 | 131.73 | 1,434,823 | -1.15(-0.87%) |
Feb 02, 2021 | 133.23 | 134.51 | 132.25 | 132.88 | 1,376,781 | +0.36(+0.27%) |