Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 128.67 | 131.01 | 128.09 | 129.37 | 8,916,569 | -2.61(-1.98%) |
Apr 29, 2021 | 133.79 | 134.13 | 129.74 | 131.98 | 6,839,035 | -0.29(-0.22%) |
Apr 28, 2021 | 133.20 | 133.46 | 131.18 | 132.27 | 6,330,903 | -1.06(-0.80%) |
Apr 27, 2021 | 134.67 | 134.76 | 132.13 | 133.33 | 5,915,598 | -0.51(-0.38%) |
Apr 26, 2021 | 131.43 | 135.17 | 130.82 | 133.84 | 8,129,191 | +2.38(+1.81%) |
Apr 23, 2021 | 130.12 | 131.76 | 129.40 | 131.46 | 8,291,307 | +3.03(+2.36%) |
Apr 22, 2021 | 131.37 | 132.32 | 127.16 | 128.43 | 11,779,055 | -3.22(-2.44%) |
Apr 21, 2021 | 126.86 | 131.75 | 125.75 | 131.65 | 12,415,407 | +6.30(+5.02%) |
Apr 20, 2021 | 126.12 | 128.35 | 125.08 | 125.35 | 7,777,288 | -2.24(-1.76%) |
Apr 19, 2021 | 130.03 | 131.87 | 125.46 | 127.59 | 13,154,073 | -2.77(-2.12%) |
Apr 16, 2021 | 130.13 | 131.34 | 129.66 | 130.36 | 7,885,066 | -0.66(-0.51%) |
Apr 15, 2021 | 132.57 | 132.71 | 129.50 | 131.02 | 8,481,822 | +0.26(+0.20%) |
Apr 14, 2021 | 131.28 | 133.68 | 129.88 | 130.76 | 8,341,177 | -0.94(-0.71%) |
Apr 13, 2021 | 133.19 | 133.54 | 129.84 | 131.69 | 8,239,642 | +0.10(+0.07%) |
Apr 12, 2021 | 134.35 | 135.23 | 131.12 | 131.60 | 11,428,787 | -3.81(-2.81%) |
Apr 09, 2021 | 134.83 | 136.65 | 134.02 | 135.41 | 9,886,417 | -0.43(-0.32%) |
Apr 08, 2021 | 137.07 | 138.11 | 134.73 | 135.84 | 10,499,715 | +0.20(+0.15%) |
Apr 07, 2021 | 136.72 | 138.29 | 133.37 | 135.63 | 14,046,615 | -0.39(-0.29%) |
Apr 06, 2021 | 140.25 | 141.64 | 133.50 | 136.02 | 18,464,644 | -3.42(-2.45%) |
Apr 05, 2021 | 141.83 | 142.32 | 138.17 | 139.44 | 14,731,376 | +1.49(+1.08%) |
Apr 01, 2021 | 134.66 | 138.77 | 133.74 | 137.95 | 16,341,127 | +7.72(+5.93%) |
Mar 31, 2021 | 126.69 | 132.08 | 125.75 | 130.23 | 19,061,132 | +6.67(+5.40%) |
Mar 30, 2021 | 121.74 | 124.68 | 120.74 | 123.56 | 8,175,459 | +1.02(+0.84%) |
Mar 29, 2021 | 123.84 | 124.61 | 120.36 | 122.54 | 10,811,829 | -2.86(-2.28%) |
Mar 26, 2021 | 116.65 | 125.73 | 116.17 | 125.40 | 14,399,892 | +8.70(+7.45%) |
Mar 25, 2021 | 115.77 | 117.44 | 113.29 | 116.70 | 10,645,351 | -1.34(-1.14%) |
Mar 24, 2021 | 119.56 | 122.63 | 117.38 | 118.05 | 20,771,906 | +4.60(+4.06%) |
Mar 23, 2021 | 116.88 | 117.17 | 112.65 | 113.45 | 8,469,376 | -2.88(-2.47%) |
Mar 22, 2021 | 114.64 | 118.42 | 114.02 | 116.32 | 11,608,861 | +4.36(+3.89%) |
Mar 19, 2021 | 111.62 | 114.11 | 109.31 | 111.97 | 13,381,932 | +0.57(+0.51%) |
Mar 18, 2021 | 114.89 | 115.79 | 111.23 | 111.40 | 9,277,370 | -5.48(-4.69%) |
Mar 17, 2021 | 113.26 | 118.09 | 112.00 | 116.88 | 8,557,105 | +1.36(+1.18%) |
Mar 16, 2021 | 114.08 | 118.21 | 113.97 | 115.51 | 10,647,730 | +3.53(+3.15%) |
Mar 15, 2021 | 111.74 | 112.52 | 110.25 | 111.98 | 7,249,519 | +0.57(+0.52%) |
Mar 12, 2021 | 111.66 | 113.52 | 110.47 | 111.41 | 7,618,035 | -2.83(-2.47%) |
Mar 11, 2021 | 114.30 | 114.88 | 112.72 | 114.24 | 7,913,204 | +4.40(+4.00%) |
Mar 10, 2021 | 113.07 | 113.56 | 109.74 | 109.84 | 9,045,083 | -1.50(-1.35%) |
Mar 09, 2021 | 107.48 | 112.05 | 106.65 | 111.34 | 12,348,625 | +8.32(+8.08%) |
Mar 08, 2021 | 109.96 | 111.24 | 102.84 | 103.02 | 12,397,595 | -7.57(-6.85%) |
Mar 05, 2021 | 108.78 | 111.46 | 102.99 | 110.59 | 10,220,334 | +5.08(+4.81%) |
Mar 04, 2021 | 112.43 | 113.55 | 104.43 | 105.51 | 12,730,896 | -7.02(-6.24%) |
Mar 03, 2021 | 115.30 | 116.83 | 112.20 | 112.53 | 7,433,664 | -2.01(-1.75%) |
Mar 02, 2021 | 118.77 | 118.84 | 114.28 | 114.54 | 6,666,866 | -4.63(-3.89%) |
Mar 01, 2021 | 118.12 | 119.39 | 116.45 | 119.17 | 7,184,096 | +3.96(+3.43%) |
Feb 26, 2021 | 113.59 | 117.22 | 110.58 | 115.21 | 11,927,160 | +4.15(+3.74%) |
Feb 25, 2021 | 118.12 | 118.16 | 110.74 | 111.06 | 11,635,547 | -8.66(-7.23%) |
Feb 24, 2021 | 112.15 | 119.92 | 111.54 | 119.71 | 10,351,210 | +6.72(+5.94%) |
Feb 23, 2021 | 109.74 | 114.61 | 107.69 | 113.00 | 9,645,705 | +0.89(+0.79%) |
Feb 22, 2021 | 114.78 | 116.63 | 111.52 | 112.11 | 8,062,609 | -4.11(-3.54%) |
Feb 19, 2021 | 118.32 | 121.13 | 115.68 | 116.23 | 21,639,550 | +5.87(+5.32%) |
Feb 18, 2021 | 110.92 | 112.50 | 109.40 | 110.36 | 8,410,773 | -2.22(-1.97%) |
Feb 17, 2021 | 113.31 | 113.89 | 109.06 | 112.58 | 7,429,063 | -2.57(-2.23%) |
Feb 16, 2021 | 115.30 | 117.85 | 114.51 | 115.15 | 9,512,856 | +1.60(+1.41%) |
Feb 12, 2021 | 109.94 | 114.63 | 108.67 | 113.54 | 8,384,232 | +3.60(+3.27%) |
Feb 11, 2021 | 104.52 | 111.21 | 104.39 | 109.94 | 12,474,310 | +6.93(+6.73%) |
Feb 10, 2021 | 104.05 | 105.27 | 102.19 | 103.02 | 5,135,782 | +0.49(+0.47%) |
Feb 09, 2021 | 103.34 | 104.45 | 101.94 | 102.53 | 5,927,825 | -0.79(-0.76%) |
Feb 08, 2021 | 99.09 | 103.38 | 99.01 | 103.32 | 6,802,286 | +5.33(+5.44%) |
Feb 05, 2021 | 102.02 | 102.35 | 97.97 | 97.99 | 6,525,751 | -2.46(-2.45%) |
Feb 04, 2021 | 97.50 | 100.92 | 97.50 | 100.45 | 6,531,397 | +3.28(+3.37%) |
Feb 03, 2021 | 101.50 | 101.58 | 97.12 | 97.17 | 5,545,989 | -3.62(-3.59%) |
Feb 02, 2021 | 100.20 | 101.13 | 99.02 | 100.79 | 5,248,840 | +2.32(+2.35%) |