Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 131.41 | 132.36 | 128.79 | 129.30 | 12,210,587 | -3.61(-2.72%) |
Apr 29, 2021 | 135.08 | 135.35 | 131.04 | 132.91 | 22,006,358 | +5.69(+4.47%) |
Apr 28, 2021 | 128.71 | 128.80 | 126.45 | 127.22 | 14,055,275 | -1.34(-1.04%) |
Apr 27, 2021 | 129.21 | 129.84 | 127.60 | 128.56 | 9,965,716 | -0.88(-0.68%) |
Apr 26, 2021 | 126.06 | 130.12 | 125.87 | 129.44 | 10,428,798 | +3.29(+2.61%) |
Apr 23, 2021 | 124.58 | 126.79 | 124.39 | 126.16 | 8,232,713 | +2.29(+1.85%) |
Apr 22, 2021 | 126.10 | 126.65 | 123.40 | 123.86 | 8,957,829 | -3.00(-2.36%) |
Apr 21, 2021 | 123.73 | 127.03 | 123.43 | 126.86 | 7,769,495 | +2.60(+2.09%) |
Apr 20, 2021 | 125.34 | 125.55 | 123.70 | 124.27 | 8,021,828 | -1.72(-1.37%) |
Apr 19, 2021 | 127.53 | 127.67 | 124.91 | 125.99 | 9,367,803 | -2.76(-2.14%) |
Apr 16, 2021 | 128.20 | 129.49 | 127.29 | 128.75 | 7,067,745 | +0.34(+0.27%) |
Apr 15, 2021 | 126.69 | 128.54 | 126.29 | 128.40 | 12,593,050 | +2.88(+2.29%) |
Apr 14, 2021 | 127.69 | 128.40 | 124.74 | 125.52 | 10,698,749 | -2.38(-1.86%) |
Apr 13, 2021 | 128.91 | 129.27 | 126.45 | 127.90 | 9,902,377 | -0.13(-0.10%) |
Apr 12, 2021 | 129.35 | 130.31 | 126.73 | 128.03 | 11,115,847 | -2.92(-2.23%) |
Apr 09, 2021 | 130.32 | 131.05 | 129.37 | 130.94 | 6,476,565 | +0.21(+0.16%) |
Apr 08, 2021 | 130.41 | 130.76 | 129.31 | 130.73 | 7,840,429 | +0.85(+0.65%) |
Apr 07, 2021 | 128.86 | 130.37 | 127.99 | 129.88 | 7,468,099 | +1.28(+0.99%) |
Apr 06, 2021 | 130.27 | 130.63 | 128.21 | 128.61 | 9,765,356 | -2.11(-1.62%) |
Apr 05, 2021 | 129.52 | 130.88 | 128.76 | 130.72 | 13,483,845 | +2.37(+1.84%) |
Apr 01, 2021 | 125.29 | 128.95 | 124.45 | 128.35 | 15,103,684 | +4.84(+3.92%) |
Mar 31, 2021 | 121.99 | 124.38 | 121.63 | 123.51 | 8,973,511 | +2.31(+1.91%) |
Mar 30, 2021 | 121.26 | 122.25 | 120.23 | 121.20 | 7,615,898 | -1.08(-0.88%) |
Mar 29, 2021 | 123.47 | 124.21 | 120.88 | 122.28 | 10,465,756 | -1.60(-1.29%) |
Mar 26, 2021 | 118.36 | 124.22 | 118.34 | 123.88 | 11,885,315 | +5.32(+4.49%) |
Mar 25, 2021 | 117.99 | 118.90 | 115.87 | 118.56 | 11,225,847 | +0.09(+0.08%) |
Mar 24, 2021 | 123.88 | 123.95 | 118.41 | 118.47 | 11,754,497 | -4.97(-4.03%) |
Mar 23, 2021 | 124.83 | 125.15 | 122.41 | 123.45 | 7,970,737 | -1.46(-1.17%) |
Mar 22, 2021 | 123.86 | 126.27 | 123.52 | 124.91 | 9,699,261 | +2.86(+2.34%) |
Mar 19, 2021 | 120.90 | 123.41 | 120.33 | 122.05 | 18,893,480 | +1.18(+0.98%) |
Mar 18, 2021 | 123.37 | 124.45 | 120.78 | 120.87 | 10,286,459 | -3.88(-3.11%) |
Mar 17, 2021 | 122.32 | 126.31 | 120.80 | 124.75 | 11,567,048 | +0.25(+0.20%) |
Mar 16, 2021 | 123.79 | 126.17 | 123.23 | 124.50 | 11,200,563 | +1.87(+1.53%) |
Mar 15, 2021 | 121.15 | 122.74 | 120.28 | 122.63 | 8,382,579 | +1.55(+1.28%) |
Mar 12, 2021 | 121.00 | 121.41 | 118.88 | 121.08 | 10,054,022 | -1.64(-1.34%) |
Mar 11, 2021 | 122.04 | 124.12 | 121.11 | 122.72 | 12,778,210 | +3.60(+3.03%) |
Mar 10, 2021 | 121.72 | 122.12 | 118.90 | 119.11 | 13,402,169 | -1.16(-0.96%) |
Mar 09, 2021 | 118.67 | 121.02 | 117.68 | 120.27 | 14,061,261 | +5.51(+4.80%) |
Mar 08, 2021 | 120.17 | 120.88 | 114.57 | 114.76 | 16,364,000 | -6.10(-5.05%) |
Mar 05, 2021 | 121.96 | 122.19 | 116.81 | 120.87 | 14,269,034 | +1.82(+1.53%) |
Mar 04, 2021 | 123.29 | 125.01 | 117.91 | 119.05 | 16,933,752 | -3.60(-2.93%) |
Mar 03, 2021 | 126.31 | 126.86 | 122.53 | 122.64 | 15,942,410 | -4.38(-3.45%) |
Mar 02, 2021 | 129.77 | 129.86 | 126.77 | 127.02 | 9,372,154 | -2.27(-1.76%) |
Mar 01, 2021 | 127.45 | 129.42 | 126.49 | 129.29 | 10,164,354 | +3.06(+2.42%) |
Feb 26, 2021 | 126.76 | 128.05 | 124.85 | 126.23 | 12,700,863 | +0.61(+0.49%) |
Feb 25, 2021 | 129.36 | 130.54 | 125.15 | 125.62 | 13,669,087 | -5.16(-3.95%) |
Feb 24, 2021 | 126.43 | 130.86 | 125.22 | 130.79 | 14,171,844 | +3.69(+2.90%) |
Feb 23, 2021 | 126.41 | 128.36 | 124.61 | 127.10 | 15,549,778 | -2.17(-1.68%) |
Feb 22, 2021 | 131.85 | 133.59 | 128.91 | 129.27 | 13,750,111 | -5.08(-3.78%) |
Feb 19, 2021 | 134.20 | 135.19 | 133.00 | 134.35 | 10,801,964 | +0.96(+0.72%) |
Feb 18, 2021 | 133.05 | 134.12 | 132.51 | 133.39 | 9,067,622 | -0.78(-0.58%) |
Feb 17, 2021 | 135.16 | 136.15 | 132.94 | 134.17 | 12,880,450 | -2.23(-1.64%) |
Feb 16, 2021 | 138.11 | 138.79 | 135.38 | 136.40 | 11,010,281 | -0.76(-0.55%) |
Feb 12, 2021 | 134.93 | 140.33 | 134.28 | 137.16 | 9,877,166 | +2.24(+1.66%) |
Feb 11, 2021 | 135.12 | 135.86 | 133.04 | 134.92 | 12,507,579 | +0.05(+0.04%) |
Feb 10, 2021 | 136.83 | 136.95 | 133.82 | 134.87 | 12,610,577 | -0.56(-0.42%) |
Feb 09, 2021 | 136.76 | 137.65 | 135.24 | 135.43 | 12,580,047 | -1.18(-0.86%) |
Feb 08, 2021 | 136.35 | 136.81 | 134.68 | 136.61 | 13,120,491 | +1.43(+1.06%) |
Feb 05, 2021 | 137.97 | 138.02 | 134.05 | 135.18 | 26,642,846 | -1.97(-1.44%) |
Feb 04, 2021 | 139.20 | 140.69 | 134.59 | 137.15 | 49,722,324 | -13.28(-8.83%) |
Feb 03, 2021 | 155.33 | 155.33 | 149.97 | 150.44 | 14,816,808 | -2.30(-1.50%) |
Feb 02, 2021 | 152.49 | 153.29 | 149.51 | 152.74 | 7,452,123 | +2.97(+1.98%) |