Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 126.34 | 126.90 | 122.80 | 123.44 | 1,711,378 | -5.66(-4.38%) |
Apr 29, 2021 | 132.03 | 132.16 | 126.86 | 129.10 | 1,232,180 | -1.57(-1.20%) |
Apr 28, 2021 | 136.90 | 137.46 | 129.43 | 130.67 | 2,707,878 | +1.28(+0.99%) |
Apr 27, 2021 | 132.50 | 133.78 | 129.36 | 129.39 | 1,799,116 | -2.30(-1.75%) |
Apr 26, 2021 | 129.74 | 131.93 | 129.29 | 131.69 | 1,228,834 | +1.88(+1.44%) |
Apr 23, 2021 | 127.59 | 130.13 | 126.48 | 129.81 | 1,274,161 | +5.14(+4.12%) |
Apr 22, 2021 | 128.08 | 128.47 | 123.76 | 124.67 | 1,427,919 | -3.57(-2.79%) |
Apr 21, 2021 | 122.66 | 128.37 | 121.96 | 128.24 | 1,535,378 | +5.60(+4.56%) |
Apr 20, 2021 | 123.92 | 125.31 | 121.09 | 122.64 | 1,293,056 | -2.02(-1.62%) |
Apr 19, 2021 | 126.91 | 127.47 | 123.15 | 124.67 | 1,545,083 | -3.12(-2.44%) |
Apr 16, 2021 | 129.83 | 130.69 | 127.66 | 127.79 | 1,521,191 | -1.69(-1.30%) |
Apr 15, 2021 | 128.66 | 129.91 | 126.36 | 129.47 | 1,633,967 | +3.06(+2.42%) |
Apr 14, 2021 | 127.32 | 129.69 | 125.86 | 126.42 | 938,219 | -0.90(-0.71%) |
Apr 13, 2021 | 130.03 | 130.26 | 125.56 | 127.31 | 1,581,262 | -1.41(-1.10%) |
Apr 12, 2021 | 130.46 | 130.69 | 127.56 | 128.72 | 1,633,427 | -2.60(-1.98%) |
Apr 09, 2021 | 131.00 | 132.31 | 129.65 | 131.32 | 1,171,113 | -0.85(-0.64%) |
Apr 08, 2021 | 131.94 | 132.55 | 130.53 | 132.17 | 1,517,587 | +2.11(+1.62%) |
Apr 07, 2021 | 129.86 | 131.65 | 128.75 | 130.06 | 1,336,016 | -0.59(-0.45%) |
Apr 06, 2021 | 130.49 | 133.06 | 128.53 | 130.65 | 2,018,231 | -0.30(-0.23%) |
Apr 05, 2021 | 128.85 | 132.02 | 126.33 | 130.94 | 2,039,857 | +3.82(+3.00%) |
Apr 01, 2021 | 122.48 | 127.23 | 122.48 | 127.13 | 2,208,579 | +7.04(+5.86%) |
Mar 31, 2021 | 116.29 | 121.26 | 116.08 | 120.09 | 2,347,326 | +5.64(+4.93%) |
Mar 30, 2021 | 112.12 | 115.14 | 111.72 | 114.44 | 1,064,396 | +2.04(+1.82%) |
Mar 29, 2021 | 116.59 | 116.67 | 110.88 | 112.40 | 2,480,790 | -5.06(-4.31%) |
Mar 26, 2021 | 110.98 | 117.59 | 110.65 | 117.46 | 2,268,969 | +7.19(+6.52%) |
Mar 25, 2021 | 108.57 | 110.67 | 106.44 | 110.28 | 1,501,000 | -0.26(-0.23%) |
Mar 24, 2021 | 115.26 | 116.40 | 110.42 | 110.53 | 2,125,561 | -1.11(-0.99%) |
Mar 23, 2021 | 114.93 | 116.65 | 110.43 | 111.64 | 2,857,647 | -3.84(-3.32%) |
Mar 22, 2021 | 115.93 | 117.16 | 113.61 | 115.48 | 2,177,065 | +2.07(+1.83%) |
Mar 19, 2021 | 111.45 | 114.54 | 109.86 | 113.41 | 3,238,648 | +2.51(+2.26%) |
Mar 18, 2021 | 113.86 | 114.53 | 110.68 | 110.90 | 2,518,234 | -5.03(-4.34%) |
Mar 17, 2021 | 114.12 | 117.32 | 111.90 | 115.93 | 2,576,857 | +0.12(+0.10%) |
Mar 16, 2021 | 118.14 | 118.42 | 114.58 | 115.82 | 2,399,881 | -0.39(-0.34%) |
Mar 15, 2021 | 112.04 | 116.82 | 111.76 | 116.21 | 2,528,842 | +4.85(+4.36%) |
Mar 12, 2021 | 109.58 | 112.08 | 108.61 | 111.36 | 1,727,691 | -1.02(-0.90%) |
Mar 11, 2021 | 109.55 | 113.33 | 109.55 | 112.37 | 2,161,639 | +4.88(+4.54%) |
Mar 10, 2021 | 113.52 | 115.72 | 106.74 | 107.49 | 2,905,219 | -4.37(-3.91%) |
Mar 09, 2021 | 107.58 | 113.33 | 107.20 | 111.86 | 3,188,213 | +9.02(+8.77%) |
Mar 08, 2021 | 111.34 | 112.17 | 102.69 | 102.84 | 3,958,389 | -9.57(-8.52%) |
Mar 05, 2021 | 115.93 | 116.29 | 105.06 | 112.41 | 3,497,432 | -0.07(-0.06%) |
Mar 04, 2021 | 119.42 | 119.86 | 109.85 | 112.48 | 3,393,351 | -7.42(-6.19%) |
Mar 03, 2021 | 124.99 | 126.99 | 119.87 | 119.90 | 1,997,318 | -5.24(-4.19%) |
Mar 02, 2021 | 132.00 | 132.24 | 125.08 | 125.14 | 1,720,639 | -7.11(-5.37%) |
Mar 01, 2021 | 129.75 | 132.59 | 128.79 | 132.25 | 2,186,509 | +5.32(+4.19%) |
Feb 26, 2021 | 125.29 | 128.16 | 122.41 | 126.93 | 1,950,403 | +2.93(+2.36%) |
Feb 25, 2021 | 131.03 | 131.55 | 123.67 | 124.00 | 1,757,794 | -8.44(-6.37%) |
Feb 24, 2021 | 127.01 | 132.68 | 124.56 | 132.44 | 2,416,809 | +4.35(+3.40%) |
Feb 23, 2021 | 125.23 | 130.16 | 122.94 | 128.08 | 3,329,236 | -2.58(-1.97%) |
Feb 22, 2021 | 138.15 | 138.17 | 130.11 | 130.66 | 1,952,586 | -10.07(-7.15%) |
Feb 19, 2021 | 137.84 | 141.39 | 137.57 | 140.72 | 2,108,977 | +6.01(+4.46%) |
Feb 18, 2021 | 134.21 | 136.03 | 132.72 | 134.72 | 1,688,241 | -2.66(-1.94%) |
Feb 17, 2021 | 139.12 | 139.76 | 132.68 | 137.38 | 2,199,365 | -4.28(-3.02%) |
Feb 16, 2021 | 143.78 | 145.86 | 140.81 | 141.66 | 2,373,766 | +1.21(+0.86%) |
Feb 12, 2021 | 133.52 | 141.80 | 133.18 | 140.45 | 2,424,926 | +7.27(+5.46%) |
Feb 11, 2021 | 127.31 | 133.53 | 127.31 | 133.18 | 1,859,538 | +6.24(+4.92%) |
Feb 10, 2021 | 127.78 | 129.66 | 125.53 | 126.94 | 1,841,064 | +0.43(+0.34%) |
Feb 09, 2021 | 126.46 | 127.87 | 124.96 | 126.50 | 2,162,979 | -0.81(-0.64%) |
Feb 08, 2021 | 126.21 | 127.85 | 124.76 | 127.31 | 1,615,257 | +2.93(+2.36%) |
Feb 05, 2021 | 125.48 | 126.38 | 123.09 | 124.38 | 1,963,262 | +0.59(+0.48%) |
Feb 04, 2021 | 120.50 | 123.89 | 119.28 | 123.79 | 1,904,155 | +4.88(+4.11%) |
Feb 03, 2021 | 121.76 | 122.30 | 118.36 | 118.91 | 2,528,387 | -1.03(-0.86%) |
Feb 02, 2021 | 119.83 | 120.11 | 116.97 | 119.93 | 4,300,775 | +4.00(+3.45%) |