Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 128.22 | 130.55 | 127.64 | 128.91 | 8,948,203 | -2.60(-1.98%) |
Apr 29, 2021 | 133.32 | 133.66 | 129.28 | 131.51 | 6,863,299 | -0.29(-0.22%) |
Apr 28, 2021 | 132.72 | 132.99 | 130.71 | 131.80 | 6,353,364 | -1.06(-0.80%) |
Apr 27, 2021 | 134.19 | 134.29 | 131.67 | 132.86 | 5,936,586 | -0.51(-0.38%) |
Apr 26, 2021 | 130.97 | 134.70 | 130.35 | 133.37 | 8,158,032 | +2.37(+1.81%) |
Apr 23, 2021 | 129.66 | 131.30 | 128.95 | 131.00 | 8,320,723 | +3.02(+2.36%) |
Apr 22, 2021 | 130.91 | 131.85 | 126.71 | 127.97 | 11,820,845 | -3.21(-2.44%) |
Apr 21, 2021 | 126.41 | 131.29 | 125.30 | 131.18 | 12,459,454 | +6.28(+5.02%) |
Apr 20, 2021 | 125.67 | 127.90 | 124.63 | 124.91 | 7,804,880 | -2.23(-1.76%) |
Apr 19, 2021 | 129.57 | 131.40 | 125.01 | 127.14 | 13,200,741 | -2.76(-2.12%) |
Apr 16, 2021 | 129.68 | 130.88 | 129.20 | 129.90 | 7,913,041 | -0.66(-0.51%) |
Apr 15, 2021 | 132.10 | 132.24 | 129.04 | 130.56 | 8,511,914 | +0.26(+0.20%) |
Apr 14, 2021 | 130.81 | 133.21 | 129.42 | 130.30 | 8,370,770 | -0.93(-0.71%) |
Apr 13, 2021 | 132.72 | 133.06 | 129.38 | 131.23 | 8,268,874 | +0.10(+0.07%) |
Apr 12, 2021 | 133.87 | 134.75 | 130.66 | 131.13 | 11,469,334 | -3.80(-2.81%) |
Apr 09, 2021 | 134.36 | 136.16 | 133.55 | 134.93 | 9,921,492 | -0.43(-0.32%) |
Apr 08, 2021 | 136.58 | 137.62 | 134.25 | 135.36 | 10,536,966 | +0.20(+0.15%) |
Apr 07, 2021 | 136.23 | 137.81 | 132.90 | 135.15 | 14,096,450 | -0.39(-0.29%) |
Apr 06, 2021 | 139.76 | 141.14 | 133.03 | 135.54 | 18,530,154 | -3.41(-2.45%) |
Apr 05, 2021 | 141.33 | 141.82 | 137.68 | 138.95 | 14,783,641 | +1.49(+1.08%) |
Apr 01, 2021 | 134.18 | 138.28 | 133.27 | 137.47 | 16,399,102 | +7.69(+5.93%) |
Mar 31, 2021 | 126.25 | 131.62 | 125.30 | 129.77 | 19,128,758 | +6.64(+5.40%) |
Mar 30, 2021 | 121.31 | 124.23 | 120.31 | 123.13 | 8,204,464 | +1.02(+0.84%) |
Mar 29, 2021 | 123.40 | 124.17 | 119.93 | 122.11 | 10,850,187 | -2.85(-2.28%) |
Mar 26, 2021 | 116.24 | 125.28 | 115.76 | 124.95 | 14,450,981 | +8.66(+7.45%) |
Mar 25, 2021 | 115.36 | 117.03 | 112.89 | 116.29 | 10,683,119 | -1.34(-1.14%) |
Mar 24, 2021 | 119.14 | 122.19 | 116.97 | 117.63 | 20,845,602 | +4.58(+4.06%) |
Mar 23, 2021 | 116.46 | 116.76 | 112.25 | 113.05 | 8,499,424 | -2.87(-2.47%) |
Mar 22, 2021 | 114.23 | 118.00 | 113.62 | 115.91 | 11,650,047 | +4.34(+3.89%) |
Mar 19, 2021 | 111.23 | 113.71 | 108.93 | 111.57 | 13,429,408 | +0.56(+0.51%) |
Mar 18, 2021 | 114.48 | 115.38 | 110.84 | 111.00 | 9,310,284 | -5.46(-4.69%) |
Mar 17, 2021 | 112.86 | 117.67 | 111.61 | 116.46 | 8,587,465 | +1.36(+1.18%) |
Mar 16, 2021 | 113.68 | 117.80 | 113.57 | 115.10 | 10,685,506 | +3.52(+3.15%) |
Mar 15, 2021 | 111.34 | 112.12 | 109.86 | 111.59 | 7,275,239 | +0.57(+0.52%) |
Mar 12, 2021 | 111.27 | 113.11 | 110.08 | 111.02 | 7,645,063 | -2.82(-2.47%) |
Mar 11, 2021 | 113.90 | 114.47 | 112.33 | 113.83 | 7,941,278 | +4.38(+4.00%) |
Mar 10, 2021 | 112.67 | 113.16 | 109.35 | 109.45 | 9,077,174 | -1.50(-1.35%) |
Mar 09, 2021 | 107.10 | 111.66 | 106.28 | 110.95 | 12,392,436 | +8.30(+8.08%) |
Mar 08, 2021 | 109.57 | 110.85 | 102.48 | 102.65 | 12,441,579 | -7.55(-6.85%) |
Mar 05, 2021 | 108.39 | 111.06 | 102.62 | 110.20 | 10,256,594 | +5.06(+4.81%) |
Mar 04, 2021 | 112.03 | 113.15 | 104.06 | 105.14 | 12,776,063 | -6.99(-6.24%) |
Mar 03, 2021 | 114.89 | 116.42 | 111.80 | 112.13 | 7,460,037 | -2.00(-1.75%) |
Mar 02, 2021 | 118.35 | 118.42 | 113.88 | 114.13 | 6,690,519 | -4.61(-3.89%) |
Mar 01, 2021 | 117.71 | 118.97 | 116.04 | 118.75 | 7,209,584 | +3.94(+3.44%) |
Feb 26, 2021 | 113.19 | 116.80 | 110.19 | 114.80 | 11,969,475 | +4.14(+3.74%) |
Feb 25, 2021 | 117.70 | 117.75 | 110.34 | 110.67 | 11,676,828 | -8.63(-7.23%) |
Feb 24, 2021 | 111.75 | 119.50 | 111.14 | 119.29 | 10,387,935 | +6.69(+5.94%) |
Feb 23, 2021 | 109.35 | 114.21 | 107.31 | 112.60 | 9,679,926 | +0.88(+0.79%) |
Feb 22, 2021 | 114.37 | 116.22 | 111.12 | 111.72 | 8,091,214 | -4.10(-3.54%) |
Feb 19, 2021 | 117.90 | 120.70 | 115.27 | 115.82 | 21,716,322 | +5.85(+5.32%) |
Feb 18, 2021 | 110.52 | 112.10 | 109.01 | 109.97 | 8,440,613 | -2.21(-1.97%) |
Feb 17, 2021 | 112.91 | 113.49 | 108.67 | 112.18 | 7,455,420 | -2.56(-2.23%) |
Feb 16, 2021 | 114.90 | 117.44 | 114.10 | 114.74 | 9,546,605 | +1.60(+1.41%) |
Feb 12, 2021 | 109.55 | 114.23 | 108.28 | 113.14 | 8,413,978 | +3.59(+3.27%) |
Feb 11, 2021 | 104.15 | 110.81 | 104.02 | 109.55 | 12,518,566 | +6.90(+6.72%) |
Feb 10, 2021 | 103.68 | 104.90 | 101.83 | 102.65 | 5,154,003 | +0.48(+0.47%) |
Feb 09, 2021 | 102.97 | 104.09 | 101.58 | 102.17 | 5,948,855 | -0.78(-0.76%) |
Feb 08, 2021 | 98.74 | 103.01 | 98.66 | 102.95 | 6,826,419 | +5.31(+5.44%) |
Feb 05, 2021 | 101.66 | 101.99 | 97.62 | 97.64 | 6,548,903 | -2.45(-2.45%) |
Feb 04, 2021 | 97.15 | 100.57 | 97.15 | 100.09 | 6,554,569 | +3.27(+3.37%) |
Feb 03, 2021 | 101.14 | 101.23 | 96.78 | 96.82 | 5,565,665 | -3.61(-3.59%) |
Feb 02, 2021 | 99.85 | 100.77 | 98.67 | 100.43 | 5,267,462 | +2.31(+2.35%) |