Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 130.85 | 131.69 | 130.10 | 131.62 | 5,532,573 | +0.20(+0.15%) |
Apr 29, 2021 | 129.74 | 131.87 | 129.62 | 131.42 | 5,147,317 | +1.93(+1.49%) |
Apr 28, 2021 | 131.01 | 131.19 | 129.40 | 129.49 | 5,435,350 | -0.97(-0.74%) |
Apr 27, 2021 | 130.21 | 130.72 | 129.77 | 130.46 | 5,139,943 | -0.43(-0.33%) |
Apr 26, 2021 | 132.89 | 133.09 | 130.54 | 130.89 | 6,371,170 | -2.25(-1.69%) |
Apr 23, 2021 | 132.85 | 133.61 | 132.44 | 133.14 | 4,769,713 | -0.22(-0.16%) |
Apr 22, 2021 | 133.52 | 133.89 | 132.73 | 133.36 | 5,371,735 | -0.83(-0.62%) |
Apr 21, 2021 | 134.53 | 134.94 | 133.49 | 134.19 | 6,917,934 | +1.16(+0.87%) |
Apr 20, 2021 | 131.59 | 133.89 | 131.41 | 133.03 | 5,476,205 | +0.88(+0.66%) |
Apr 19, 2021 | 131.92 | 132.93 | 130.80 | 132.16 | 7,252,078 | +0.54(+0.41%) |
Apr 16, 2021 | 130.98 | 131.77 | 130.07 | 131.62 | 7,098,820 | +1.69(+1.30%) |
Apr 15, 2021 | 129.35 | 130.65 | 129.12 | 129.93 | 5,232,119 | +0.18(+0.14%) |
Apr 14, 2021 | 130.17 | 130.31 | 128.95 | 129.75 | 5,126,617 | -0.86(-0.66%) |
Apr 13, 2021 | 129.71 | 131.45 | 129.53 | 130.61 | 5,786,608 | +0.03(+0.02%) |
Apr 12, 2021 | 129.83 | 130.99 | 129.69 | 130.58 | 4,804,655 | +0.41(+0.32%) |
Apr 09, 2021 | 129.87 | 130.69 | 129.29 | 130.17 | 5,422,608 | +0.03(+0.02%) |
Apr 08, 2021 | 131.18 | 131.62 | 129.69 | 130.14 | 7,366,067 | -0.79(-0.61%) |
Apr 07, 2021 | 131.47 | 131.56 | 130.58 | 130.94 | 5,311,238 | -0.24(-0.18%) |
Apr 06, 2021 | 130.60 | 131.66 | 130.16 | 131.17 | 5,204,611 | +0.47(+0.36%) |
Apr 05, 2021 | 129.51 | 131.78 | 129.03 | 130.71 | 6,549,736 | +1.72(+1.33%) |
Apr 01, 2021 | 128.91 | 129.92 | 127.92 | 128.99 | 5,282,850 | -0.16(-0.12%) |
Mar 31, 2021 | 130.85 | 130.86 | 128.89 | 129.15 | 6,854,144 | -1.00(-0.77%) |
Mar 30, 2021 | 131.18 | 132.16 | 129.76 | 130.14 | 4,789,466 | -2.07(-1.57%) |
Mar 29, 2021 | 130.44 | 132.35 | 130.02 | 132.21 | 6,687,268 | +1.93(+1.48%) |
Mar 26, 2021 | 127.47 | 130.56 | 127.03 | 130.29 | 7,432,003 | +2.80(+2.20%) |
Mar 25, 2021 | 127.07 | 128.05 | 126.31 | 127.48 | 6,382,878 | +0.75(+0.59%) |
Mar 24, 2021 | 126.92 | 127.92 | 126.71 | 126.73 | 5,566,524 | -0.59(-0.47%) |
Mar 23, 2021 | 126.41 | 127.98 | 126.16 | 127.33 | 7,639,192 | +1.52(+1.20%) |
Mar 22, 2021 | 123.83 | 126.18 | 123.34 | 125.81 | 8,554,306 | +3.01(+2.45%) |
Mar 19, 2021 | 120.80 | 123.27 | 120.68 | 122.80 | 17,649,734 | +1.80(+1.49%) |
Mar 18, 2021 | 120.85 | 121.50 | 119.98 | 121.00 | 7,093,697 | -1.00(-0.82%) |
Mar 17, 2021 | 122.67 | 122.86 | 121.78 | 122.00 | 6,790,117 | -0.36(-0.29%) |
Mar 16, 2021 | 121.50 | 122.87 | 121.20 | 122.35 | 6,072,796 | +0.89(+0.74%) |
Mar 15, 2021 | 121.94 | 122.01 | 120.49 | 121.46 | 5,902,795 | -0.01(-0.01%) |
Mar 12, 2021 | 121.54 | 122.15 | 121.10 | 121.47 | 5,777,696 | -0.16(-0.13%) |
Mar 11, 2021 | 121.75 | 122.87 | 121.52 | 121.63 | 4,883,762 | -0.33(-0.27%) |
Mar 10, 2021 | 120.84 | 122.77 | 119.18 | 121.96 | 8,533,683 | +1.21(+1.01%) |
Mar 09, 2021 | 121.38 | 122.26 | 120.52 | 120.75 | 9,778,556 | +0.11(+0.09%) |
Mar 08, 2021 | 121.64 | 122.51 | 120.51 | 120.64 | 9,457,004 | -0.82(-0.68%) |
Mar 05, 2021 | 118.36 | 121.81 | 117.95 | 121.46 | 11,157,041 | +3.83(+3.26%) |
Mar 04, 2021 | 118.01 | 120.29 | 117.16 | 117.62 | 9,963,313 | +0.65(+0.56%) |
Mar 03, 2021 | 117.57 | 118.23 | 116.83 | 116.97 | 8,284,325 | -1.75(-1.47%) |
Mar 02, 2021 | 118.20 | 119.59 | 118.10 | 118.72 | 6,196,907 | +0.41(+0.34%) |
Mar 01, 2021 | 118.30 | 119.54 | 118.06 | 118.31 | 5,837,288 | +1.30(+1.11%) |
Feb 26, 2021 | 118.27 | 118.54 | 116.46 | 117.02 | 9,195,370 | -0.73(-0.62%) |
Feb 25, 2021 | 118.97 | 119.64 | 117.57 | 117.75 | 6,291,864 | -1.89(-1.58%) |
Feb 24, 2021 | 119.43 | 119.83 | 118.84 | 119.64 | 5,457,299 | -0.62(-0.52%) |
Feb 23, 2021 | 120.37 | 121.68 | 118.93 | 120.27 | 6,914,894 | +0.72(+0.60%) |
Feb 22, 2021 | 119.60 | 120.11 | 118.44 | 119.55 | 6,394,542 | -0.47(-0.39%) |
Feb 19, 2021 | 122.29 | 122.39 | 119.82 | 120.03 | 5,978,150 | -2.59(-2.11%) |
Feb 18, 2021 | 121.44 | 122.92 | 121.29 | 122.62 | 4,344,491 | +0.83(+0.68%) |
Feb 17, 2021 | 121.42 | 122.34 | 121.25 | 121.79 | 3,702,172 | +0.07(+0.06%) |
Feb 16, 2021 | 121.58 | 122.11 | 120.83 | 121.72 | 5,717,517 | +0.46(+0.38%) |
Feb 12, 2021 | 122.52 | 122.82 | 120.88 | 121.26 | 6,247,972 | -1.00(-0.81%) |
Feb 11, 2021 | 124.86 | 125.19 | 121.68 | 122.25 | 8,301,235 | -2.47(-1.98%) |
Feb 10, 2021 | 127.82 | 127.82 | 123.88 | 124.73 | 7,666,052 | -1.72(-1.36%) |
Feb 09, 2021 | 127.83 | 127.85 | 126.35 | 126.45 | 3,509,171 | -0.72(-0.57%) |
Feb 08, 2021 | 127.89 | 128.45 | 126.36 | 127.17 | 4,539,259 | -0.51(-0.40%) |
Feb 05, 2021 | 127.25 | 128.73 | 126.56 | 127.68 | 4,899,413 | +1.16(+0.92%) |
Feb 04, 2021 | 124.77 | 126.59 | 124.77 | 126.52 | 4,260,569 | +1.50(+1.20%) |
Feb 03, 2021 | 124.77 | 125.86 | 124.16 | 125.02 | 3,982,137 | -0.33(-0.26%) |
Feb 02, 2021 | 124.50 | 126.38 | 123.73 | 125.34 | 3,954,180 | +1.27(+1.02%) |