Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 135.17 | 139.28 | 134.86 | 139.05 | 3,148,575 | +4.75(+3.54%) |
Apr 29, 2021 | 132.94 | 134.30 | 130.90 | 134.30 | 1,837,831 | +1.68(+1.27%) |
Apr 28, 2021 | 133.72 | 133.81 | 132.09 | 132.62 | 1,277,947 | -0.68(-0.51%) |
Apr 27, 2021 | 134.18 | 134.18 | 132.18 | 133.30 | 1,201,268 | -0.27(-0.20%) |
Apr 26, 2021 | 134.72 | 134.72 | 133.13 | 133.57 | 1,493,724 | -0.73(-0.54%) |
Apr 23, 2021 | 134.16 | 135.00 | 133.11 | 134.30 | 773,937 | -0.01(-0.01%) |
Apr 22, 2021 | 135.44 | 135.76 | 134.24 | 134.31 | 1,183,516 | -1.59(-1.17%) |
Apr 21, 2021 | 136.91 | 137.24 | 135.44 | 135.91 | 1,591,506 | -0.11(-0.08%) |
Apr 20, 2021 | 133.37 | 136.77 | 133.37 | 136.01 | 1,533,764 | +2.87(+2.15%) |
Apr 19, 2021 | 131.74 | 133.35 | 131.02 | 133.15 | 859,490 | +1.62(+1.23%) |
Apr 16, 2021 | 132.97 | 133.16 | 131.12 | 131.53 | 1,433,904 | -1.15(-0.87%) |
Apr 15, 2021 | 130.19 | 132.82 | 130.13 | 132.68 | 1,071,845 | +3.26(+2.52%) |
Apr 14, 2021 | 131.34 | 131.82 | 129.24 | 129.42 | 804,601 | -2.32(-1.76%) |
Apr 13, 2021 | 129.40 | 131.98 | 129.16 | 131.73 | 1,430,211 | +2.41(+1.86%) |
Apr 12, 2021 | 127.50 | 129.46 | 126.42 | 129.33 | 1,081,333 | +2.04(+1.60%) |
Apr 09, 2021 | 127.96 | 128.00 | 126.44 | 127.29 | 1,537,000 | -0.56(-0.44%) |
Apr 08, 2021 | 129.80 | 131.39 | 127.65 | 127.85 | 1,676,511 | -0.92(-0.71%) |
Apr 07, 2021 | 130.90 | 130.98 | 128.43 | 128.77 | 1,916,248 | -1.59(-1.22%) |
Apr 06, 2021 | 131.03 | 131.25 | 128.92 | 130.36 | 1,405,634 | -0.99(-0.75%) |
Apr 05, 2021 | 129.34 | 131.44 | 128.61 | 131.35 | 1,407,210 | +2.27(+1.76%) |
Apr 01, 2021 | 127.65 | 129.19 | 126.65 | 129.08 | 1,480,402 | +2.17(+1.71%) |
Mar 31, 2021 | 126.76 | 128.29 | 124.98 | 126.91 | 1,776,339 | -0.36(-0.28%) |
Mar 30, 2021 | 129.46 | 129.87 | 126.84 | 127.27 | 1,467,930 | -2.98(-2.29%) |
Mar 29, 2021 | 128.81 | 130.71 | 127.12 | 130.25 | 1,409,896 | +1.48(+1.15%) |
Mar 26, 2021 | 124.60 | 128.95 | 124.03 | 128.78 | 2,072,231 | +4.10(+3.29%) |
Mar 25, 2021 | 126.22 | 126.81 | 124.14 | 124.68 | 1,956,613 | -1.56(-1.23%) |
Mar 24, 2021 | 125.42 | 127.14 | 124.45 | 126.24 | 2,403,831 | +0.08(+0.06%) |
Mar 23, 2021 | 123.57 | 126.33 | 123.07 | 126.16 | 1,807,837 | +3.11(+2.53%) |
Mar 22, 2021 | 120.60 | 123.28 | 120.31 | 123.05 | 1,578,366 | +2.74(+2.28%) |
Mar 19, 2021 | 120.89 | 123.98 | 120.21 | 120.31 | 2,613,454 | -0.58(-0.48%) |
Mar 18, 2021 | 120.46 | 121.70 | 119.18 | 120.89 | 1,303,160 | -0.47(-0.39%) |
Mar 17, 2021 | 121.88 | 122.31 | 120.78 | 121.36 | 1,978,522 | -0.90(-0.74%) |
Mar 16, 2021 | 122.10 | 122.92 | 121.75 | 122.26 | 1,927,988 | +0.55(+0.45%) |
Mar 15, 2021 | 121.27 | 122.23 | 120.83 | 121.71 | 2,650,896 | +0.79(+0.66%) |
Mar 12, 2021 | 118.59 | 121.04 | 117.34 | 120.92 | 3,178,316 | +0.45(+0.37%) |
Mar 11, 2021 | 121.18 | 122.59 | 120.06 | 120.47 | 1,845,675 | -0.45(-0.37%) |
Mar 10, 2021 | 121.27 | 122.19 | 119.96 | 120.92 | 2,028,219 | +0.24(+0.20%) |
Mar 09, 2021 | 119.30 | 122.79 | 119.04 | 120.67 | 1,935,292 | +2.59(+2.19%) |
Mar 08, 2021 | 117.90 | 120.60 | 116.16 | 118.08 | 2,298,751 | +0.16(+0.14%) |
Mar 05, 2021 | 115.24 | 118.45 | 112.86 | 117.92 | 3,115,448 | +2.68(+2.33%) |
Mar 04, 2021 | 112.70 | 117.06 | 111.36 | 115.24 | 3,309,130 | +2.98(+2.66%) |
Mar 03, 2021 | 116.58 | 117.03 | 111.78 | 112.26 | 2,323,524 | -4.88(-4.16%) |
Mar 02, 2021 | 118.71 | 119.54 | 116.03 | 117.14 | 1,972,200 | -1.64(-1.38%) |
Mar 01, 2021 | 121.13 | 122.41 | 118.19 | 118.78 | 2,161,455 | -1.58(-1.31%) |
Feb 26, 2021 | 120.54 | 123.28 | 120.17 | 120.36 | 3,047,054 | +0.32(+0.27%) |
Feb 25, 2021 | 120.60 | 122.58 | 118.97 | 120.04 | 1,551,701 | -0.70(-0.58%) |
Feb 24, 2021 | 122.15 | 122.96 | 120.33 | 120.74 | 1,391,966 | -1.92(-1.57%) |
Feb 23, 2021 | 123.61 | 124.04 | 121.35 | 122.66 | 1,988,752 | -0.27(-0.22%) |
Feb 22, 2021 | 121.09 | 123.34 | 120.16 | 122.93 | 1,843,891 | +1.03(+0.84%) |
Feb 19, 2021 | 123.34 | 124.59 | 121.86 | 121.90 | 1,619,289 | -1.33(-1.08%) |
Feb 18, 2021 | 122.98 | 124.18 | 122.51 | 123.23 | 1,132,671 | -0.30(-0.25%) |
Feb 17, 2021 | 122.32 | 123.87 | 122.15 | 123.53 | 1,346,764 | +0.97(+0.79%) |
Feb 16, 2021 | 125.81 | 125.84 | 121.32 | 122.57 | 2,831,596 | -2.56(-2.04%) |
Feb 12, 2021 | 128.64 | 129.54 | 123.60 | 125.12 | 2,191,067 | -4.25(-3.29%) |
Feb 11, 2021 | 131.49 | 132.89 | 128.59 | 129.38 | 1,703,361 | -2.42(-1.84%) |
Feb 10, 2021 | 133.56 | 133.97 | 130.48 | 131.80 | 897,616 | -0.63(-0.48%) |
Feb 09, 2021 | 130.76 | 132.53 | 130.26 | 132.43 | 1,366,536 | +1.67(+1.28%) |
Feb 08, 2021 | 129.55 | 131.02 | 128.83 | 130.76 | 1,147,794 | +0.72(+0.56%) |
Feb 05, 2021 | 129.58 | 131.32 | 129.22 | 130.04 | 1,654,997 | +0.46(+0.35%) |
Feb 04, 2021 | 131.45 | 131.63 | 127.62 | 129.58 | 3,050,730 | -2.03(-1.54%) |
Feb 03, 2021 | 132.54 | 132.54 | 130.42 | 131.61 | 1,436,143 | -1.15(-0.87%) |
Feb 02, 2021 | 133.11 | 134.39 | 132.13 | 132.76 | 1,378,047 | +0.36(+0.27%) |