Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 131.10 | 131.84 | 130.36 | 130.84 | 1,546,463 | -0.50(-0.38%) |
Apr 29, 2021 | 132.58 | 132.58 | 130.75 | 131.34 | 2,181,508 | -0.64(-0.48%) |
Apr 28, 2021 | 133.15 | 133.65 | 131.89 | 131.98 | 1,638,197 | -1.64(-1.23%) |
Apr 27, 2021 | 134.06 | 134.56 | 133.38 | 133.62 | 1,790,364 | -0.84(-0.63%) |
Apr 26, 2021 | 134.34 | 134.94 | 133.82 | 134.47 | 1,314,890 | +0.65(+0.48%) |
Apr 23, 2021 | 131.75 | 134.25 | 131.69 | 133.82 | 1,527,056 | +2.10(+1.60%) |
Apr 22, 2021 | 131.22 | 132.62 | 131.03 | 131.72 | 1,769,781 | +0.69(+0.52%) |
Apr 21, 2021 | 130.10 | 131.15 | 129.26 | 131.03 | 1,198,992 | +1.34(+1.03%) |
Apr 20, 2021 | 130.22 | 130.75 | 129.06 | 129.69 | 1,288,158 | -1.02(-0.78%) |
Apr 19, 2021 | 131.57 | 131.83 | 130.28 | 130.71 | 1,094,540 | -1.06(-0.80%) |
Apr 16, 2021 | 131.25 | 131.82 | 130.37 | 131.76 | 4,591,384 | +1.27(+0.98%) |
Apr 15, 2021 | 129.24 | 131.14 | 129.24 | 130.49 | 2,166,678 | +1.28(+0.99%) |
Apr 14, 2021 | 130.31 | 130.44 | 128.22 | 129.21 | 1,531,333 | -0.98(-0.75%) |
Apr 13, 2021 | 128.85 | 130.48 | 128.72 | 130.19 | 1,627,837 | +1.66(+1.29%) |
Apr 12, 2021 | 128.69 | 129.41 | 128.10 | 128.52 | 1,191,235 | -0.63(-0.49%) |
Apr 09, 2021 | 128.71 | 129.16 | 128.00 | 129.15 | 1,585,275 | +1.20(+0.93%) |
Apr 08, 2021 | 127.53 | 128.97 | 127.16 | 127.95 | 944,882 | +1.32(+1.04%) |
Apr 07, 2021 | 127.52 | 127.84 | 125.84 | 126.63 | 974,958 | -1.67(-1.30%) |
Apr 06, 2021 | 127.84 | 129.10 | 127.15 | 128.30 | 1,657,860 | +1.02(+0.80%) |
Apr 05, 2021 | 126.30 | 127.88 | 126.30 | 127.28 | 1,119,771 | +2.45(+1.96%) |
Apr 01, 2021 | 125.13 | 125.42 | 124.16 | 124.83 | 1,152,226 | +0.54(+0.43%) |
Mar 31, 2021 | 123.13 | 125.59 | 123.13 | 124.29 | 1,857,159 | +2.25(+1.84%) |
Mar 30, 2021 | 121.82 | 122.88 | 121.62 | 122.04 | 1,057,356 | -0.57(-0.46%) |
Mar 29, 2021 | 122.08 | 123.00 | 120.97 | 122.61 | 1,575,000 | -0.22(-0.18%) |
Mar 26, 2021 | 119.79 | 122.89 | 119.29 | 122.82 | 1,474,960 | +3.66(+3.07%) |
Mar 25, 2021 | 118.15 | 119.59 | 117.19 | 119.17 | 989,498 | +1.04(+0.88%) |
Mar 24, 2021 | 119.38 | 120.20 | 118.03 | 118.13 | 1,511,406 | -1.11(-0.94%) |
Mar 23, 2021 | 120.39 | 121.44 | 118.75 | 119.25 | 1,368,947 | -1.59(-1.32%) |
Mar 22, 2021 | 119.43 | 121.05 | 118.99 | 120.84 | 1,813,599 | +0.90(+0.75%) |
Mar 19, 2021 | 120.12 | 120.73 | 118.79 | 119.94 | 2,656,443 | +0.10(+0.08%) |
Mar 18, 2021 | 120.83 | 121.16 | 119.39 | 119.84 | 2,115,004 | +0.07(+0.06%) |
Mar 17, 2021 | 119.60 | 120.35 | 118.78 | 119.77 | 1,486,264 | -0.47(-0.39%) |
Mar 16, 2021 | 121.95 | 122.50 | 119.70 | 120.24 | 1,376,335 | -1.02(-0.84%) |
Mar 15, 2021 | 118.21 | 121.49 | 117.64 | 121.26 | 1,258,189 | +2.54(+2.14%) |
Mar 12, 2021 | 117.87 | 119.30 | 116.61 | 118.72 | 1,400,082 | -0.38(-0.32%) |
Mar 11, 2021 | 118.70 | 120.17 | 118.19 | 119.10 | 1,860,396 | +1.80(+1.53%) |
Mar 10, 2021 | 118.31 | 119.47 | 117.00 | 117.30 | 1,978,913 | +0.15(+0.12%) |
Mar 09, 2021 | 115.23 | 118.67 | 114.91 | 117.15 | 2,343,665 | +3.68(+3.24%) |
Mar 08, 2021 | 113.70 | 116.29 | 112.69 | 113.48 | 2,830,022 | -0.06(-0.05%) |
Mar 05, 2021 | 113.28 | 113.59 | 109.95 | 113.54 | 2,497,480 | +1.12(+1.00%) |
Mar 04, 2021 | 116.03 | 116.17 | 110.80 | 112.41 | 2,786,963 | -4.21(-3.61%) |
Mar 03, 2021 | 120.03 | 120.03 | 116.58 | 116.63 | 1,649,384 | -4.24(-3.51%) |
Mar 02, 2021 | 121.78 | 123.07 | 120.41 | 120.87 | 1,296,405 | -0.82(-0.67%) |
Mar 01, 2021 | 120.29 | 122.34 | 120.13 | 121.69 | 1,436,567 | +2.36(+1.97%) |
Feb 26, 2021 | 120.17 | 120.74 | 117.94 | 119.33 | 1,953,384 | -0.03(-0.02%) |
Feb 25, 2021 | 122.01 | 122.44 | 119.20 | 119.36 | 1,463,745 | -2.86(-2.34%) |
Feb 24, 2021 | 119.52 | 122.60 | 119.28 | 122.22 | 1,941,886 | +2.54(+2.12%) |
Feb 23, 2021 | 119.76 | 120.74 | 117.71 | 119.68 | 2,173,380 | -1.06(-0.87%) |
Feb 22, 2021 | 123.13 | 123.33 | 120.33 | 120.73 | 1,370,778 | -3.29(-2.66%) |
Feb 19, 2021 | 125.53 | 126.01 | 123.66 | 124.03 | 1,293,186 | -0.79(-0.63%) |
Feb 18, 2021 | 126.11 | 127.47 | 124.72 | 124.82 | 1,985,935 | -2.39(-1.87%) |
Feb 17, 2021 | 130.70 | 133.91 | 126.69 | 127.20 | 4,311,837 | +2.12(+1.70%) |
Feb 16, 2021 | 126.41 | 128.14 | 124.98 | 125.08 | 2,178,933 | -0.03(-0.02%) |
Feb 12, 2021 | 124.08 | 125.72 | 123.49 | 125.11 | 1,307,200 | +1.00(+0.80%) |
Feb 11, 2021 | 122.88 | 124.41 | 122.31 | 124.11 | 1,147,895 | +1.84(+1.50%) |
Feb 10, 2021 | 121.80 | 122.92 | 121.10 | 122.28 | 1,138,107 | +1.80(+1.49%) |
Feb 09, 2021 | 120.64 | 120.72 | 119.62 | 120.48 | 2,033,848 | -0.17(-0.14%) |
Feb 08, 2021 | 121.14 | 122.92 | 119.82 | 120.64 | 2,112,678 | +0.23(+0.19%) |
Feb 05, 2021 | 121.72 | 123.14 | 120.35 | 120.42 | 1,963,716 | -0.87(-0.72%) |
Feb 04, 2021 | 119.76 | 121.55 | 118.87 | 121.29 | 1,279,430 | +1.88(+1.57%) |
Feb 03, 2021 | 120.73 | 121.81 | 119.17 | 119.41 | 1,481,570 | -1.02(-0.84%) |
Feb 02, 2021 | 119.75 | 123.03 | 119.68 | 120.43 | 1,523,299 | +2.31(+1.95%) |