Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 131.68 | 134.17 | 130.96 | 133.50 | 1,253,623 | +1.68(+1.27%) |
Apr 29, 2021 | 132.14 | 133.82 | 130.77 | 131.83 | 1,402,720 | +0.22(+0.16%) |
Apr 28, 2021 | 132.76 | 133.16 | 131.03 | 131.61 | 602,062 | -0.61(-0.46%) |
Apr 27, 2021 | 131.69 | 132.48 | 130.67 | 132.22 | 509,689 | +0.60(+0.46%) |
Apr 26, 2021 | 133.20 | 133.69 | 130.97 | 131.62 | 693,614 | -0.85(-0.64%) |
Apr 23, 2021 | 131.75 | 132.89 | 131.39 | 132.47 | 620,129 | +0.49(+0.37%) |
Apr 22, 2021 | 131.46 | 133.02 | 130.92 | 131.99 | 643,430 | +0.56(+0.42%) |
Apr 21, 2021 | 131.60 | 132.60 | 131.10 | 131.43 | 546,337 | -0.01(-0.01%) |
Apr 20, 2021 | 129.67 | 133.14 | 129.67 | 131.44 | 1,207,887 | +2.21(+1.71%) |
Apr 19, 2021 | 128.41 | 129.40 | 127.44 | 129.23 | 694,785 | +1.19(+0.93%) |
Apr 16, 2021 | 127.99 | 128.47 | 126.99 | 128.05 | 623,025 | +0.39(+0.30%) |
Apr 15, 2021 | 125.66 | 127.70 | 125.50 | 127.66 | 672,806 | +2.83(+2.27%) |
Apr 14, 2021 | 126.06 | 126.36 | 124.43 | 124.83 | 1,029,189 | -1.90(-1.50%) |
Apr 13, 2021 | 125.39 | 127.27 | 125.08 | 126.73 | 788,199 | +1.69(+1.35%) |
Apr 12, 2021 | 124.70 | 125.11 | 123.29 | 125.05 | 811,585 | +0.80(+0.64%) |
Apr 09, 2021 | 123.85 | 124.72 | 123.31 | 124.25 | 516,885 | +0.72(+0.58%) |
Apr 08, 2021 | 123.23 | 124.84 | 123.23 | 123.53 | 664,116 | -0.02(-0.01%) |
Apr 07, 2021 | 123.37 | 123.97 | 122.49 | 123.55 | 815,919 | +0.39(+0.32%) |
Apr 06, 2021 | 121.21 | 123.41 | 120.44 | 123.15 | 986,884 | +1.93(+1.59%) |
Apr 05, 2021 | 121.55 | 121.70 | 119.41 | 121.22 | 965,077 | -0.40(-0.32%) |
Apr 01, 2021 | 119.53 | 121.63 | 119.41 | 121.62 | 1,241,483 | +2.60(+2.19%) |
Mar 31, 2021 | 119.07 | 121.00 | 117.69 | 119.01 | 1,530,579 | -0.40(-0.34%) |
Mar 30, 2021 | 119.77 | 120.20 | 118.47 | 119.42 | 729,320 | -0.18(-0.15%) |
Mar 29, 2021 | 119.44 | 120.91 | 117.58 | 119.60 | 956,233 | +0.55(+0.46%) |
Mar 26, 2021 | 118.09 | 119.09 | 116.72 | 119.05 | 700,429 | +1.43(+1.21%) |
Mar 25, 2021 | 118.22 | 118.22 | 115.28 | 117.62 | 756,524 | +0.03(+0.02%) |
Mar 24, 2021 | 116.88 | 118.13 | 116.78 | 117.59 | 1,142,091 | +0.51(+0.44%) |
Mar 23, 2021 | 115.32 | 117.52 | 114.46 | 117.08 | 1,212,019 | +2.01(+1.75%) |
Mar 22, 2021 | 113.39 | 115.42 | 113.18 | 115.07 | 685,650 | +1.62(+1.43%) |
Mar 19, 2021 | 117.14 | 117.43 | 113.17 | 113.45 | 2,703,264 | -5.16(-4.35%) |
Mar 18, 2021 | 117.50 | 118.95 | 116.49 | 118.61 | 976,916 | +0.68(+0.58%) |
Mar 17, 2021 | 120.27 | 120.27 | 117.35 | 117.93 | 918,374 | -2.34(-1.95%) |
Mar 16, 2021 | 119.83 | 120.68 | 119.13 | 120.27 | 696,586 | +0.39(+0.33%) |
Mar 15, 2021 | 118.81 | 120.78 | 118.38 | 119.88 | 1,191,284 | +1.62(+1.37%) |
Mar 12, 2021 | 115.46 | 118.35 | 115.10 | 118.26 | 858,914 | +3.02(+2.62%) |
Mar 11, 2021 | 114.70 | 116.40 | 114.70 | 115.24 | 945,094 | +0.25(+0.22%) |
Mar 10, 2021 | 114.07 | 116.36 | 113.66 | 114.99 | 921,758 | +1.19(+1.05%) |
Mar 09, 2021 | 112.47 | 115.08 | 112.47 | 113.80 | 725,029 | +1.00(+0.88%) |
Mar 08, 2021 | 110.92 | 114.11 | 110.11 | 112.80 | 701,552 | +2.50(+2.27%) |
Mar 05, 2021 | 109.41 | 110.79 | 107.72 | 110.30 | 698,478 | +1.59(+1.46%) |
Mar 04, 2021 | 110.73 | 111.49 | 107.88 | 108.71 | 1,207,255 | -1.21(-1.10%) |
Mar 03, 2021 | 110.58 | 111.24 | 109.35 | 109.92 | 958,773 | -1.20(-1.08%) |
Mar 02, 2021 | 111.21 | 112.43 | 109.46 | 111.13 | 1,106,309 | +0.84(+0.76%) |
Mar 01, 2021 | 112.99 | 114.56 | 110.24 | 110.29 | 1,010,654 | -1.70(-1.52%) |
Feb 26, 2021 | 115.10 | 116.36 | 111.87 | 111.99 | 1,284,379 | -3.41(-2.96%) |
Feb 25, 2021 | 113.03 | 117.24 | 113.03 | 115.40 | 1,056,273 | +2.17(+1.91%) |
Feb 24, 2021 | 112.65 | 115.39 | 112.21 | 113.24 | 969,801 | +0.53(+0.47%) |
Feb 23, 2021 | 114.48 | 116.77 | 111.53 | 112.70 | 1,414,542 | +5.13(+4.77%) |
Feb 22, 2021 | 106.34 | 108.54 | 105.48 | 107.57 | 1,374,142 | +0.99(+0.93%) |
Feb 19, 2021 | 105.75 | 107.24 | 104.55 | 106.58 | 2,246,177 | +1.16(+1.10%) |
Feb 18, 2021 | 104.39 | 106.85 | 104.39 | 105.42 | 776,990 | +0.49(+0.47%) |
Feb 17, 2021 | 104.48 | 105.52 | 103.78 | 104.93 | 720,666 | +0.52(+0.50%) |
Feb 16, 2021 | 104.06 | 105.07 | 102.57 | 104.41 | 1,054,807 | +0.28(+0.27%) |
Feb 12, 2021 | 104.73 | 104.73 | 103.23 | 104.13 | 525,739 | -0.76(-0.72%) |
Feb 11, 2021 | 104.80 | 105.49 | 104.32 | 104.89 | 744,313 | -0.52(-0.49%) |
Feb 10, 2021 | 107.69 | 107.79 | 104.80 | 105.41 | 603,716 | -1.19(-1.12%) |
Feb 09, 2021 | 104.85 | 106.65 | 104.50 | 106.60 | 453,245 | +2.20(+2.11%) |
Feb 08, 2021 | 103.72 | 104.46 | 103.11 | 104.40 | 488,445 | +0.50(+0.48%) |
Feb 05, 2021 | 104.54 | 104.54 | 103.51 | 103.90 | 763,130 | -0.29(-0.27%) |
Feb 04, 2021 | 103.87 | 105.28 | 103.19 | 104.19 | 673,762 | +0.83(+0.80%) |
Feb 03, 2021 | 103.63 | 103.96 | 102.01 | 103.36 | 639,014 | -0.99(-0.95%) |
Feb 02, 2021 | 103.86 | 104.76 | 102.58 | 104.35 | 910,458 | +0.45(+0.43%) |