Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 131.94 | 132.78 | 131.18 | 132.71 | 5,487,109 | +0.20(+0.15%) |
Apr 29, 2021 | 130.81 | 132.96 | 130.69 | 132.51 | 5,105,019 | +1.94(+1.49%) |
Apr 28, 2021 | 132.09 | 132.28 | 130.47 | 130.56 | 5,390,685 | -0.98(-0.74%) |
Apr 27, 2021 | 131.29 | 131.81 | 130.84 | 131.54 | 5,097,705 | -0.43(-0.33%) |
Apr 26, 2021 | 133.99 | 134.19 | 131.62 | 131.97 | 6,318,815 | -2.27(-1.69%) |
Apr 23, 2021 | 133.95 | 134.72 | 133.54 | 134.25 | 4,730,518 | -0.22(-0.16%) |
Apr 22, 2021 | 134.62 | 135.00 | 133.83 | 134.47 | 5,327,593 | -0.84(-0.62%) |
Apr 21, 2021 | 135.65 | 136.06 | 134.60 | 135.31 | 6,861,085 | +1.17(+0.87%) |
Apr 20, 2021 | 132.68 | 135.00 | 132.50 | 134.14 | 5,431,204 | +0.88(+0.66%) |
Apr 19, 2021 | 133.01 | 134.04 | 131.88 | 133.25 | 7,192,483 | +0.54(+0.41%) |
Apr 16, 2021 | 132.07 | 132.86 | 131.15 | 132.71 | 7,040,485 | +1.70(+1.30%) |
Apr 15, 2021 | 130.42 | 131.73 | 130.19 | 131.01 | 5,189,124 | +0.18(+0.14%) |
Apr 14, 2021 | 131.25 | 131.38 | 130.02 | 130.82 | 5,084,489 | -0.86(-0.66%) |
Apr 13, 2021 | 130.79 | 132.53 | 130.60 | 131.69 | 5,739,056 | +0.03(+0.02%) |
Apr 12, 2021 | 130.91 | 132.07 | 130.77 | 131.66 | 4,765,173 | +0.41(+0.32%) |
Apr 09, 2021 | 130.94 | 131.77 | 130.36 | 131.25 | 5,378,047 | +0.03(+0.02%) |
Apr 08, 2021 | 132.27 | 132.71 | 130.77 | 131.22 | 7,305,537 | -0.80(-0.61%) |
Apr 07, 2021 | 132.56 | 132.66 | 131.66 | 132.02 | 5,267,592 | -0.24(-0.18%) |
Apr 06, 2021 | 131.68 | 132.75 | 131.24 | 132.26 | 5,161,842 | +0.47(+0.36%) |
Apr 05, 2021 | 130.58 | 132.88 | 130.10 | 131.79 | 6,495,914 | +1.73(+1.33%) |
Apr 01, 2021 | 129.98 | 131.00 | 128.98 | 130.06 | 5,239,438 | -0.16(-0.12%) |
Mar 31, 2021 | 131.94 | 131.95 | 129.96 | 130.22 | 6,797,820 | -1.00(-0.77%) |
Mar 30, 2021 | 132.27 | 133.25 | 130.83 | 131.22 | 4,750,109 | -2.09(-1.57%) |
Mar 29, 2021 | 131.52 | 133.45 | 131.10 | 133.31 | 6,632,316 | +1.94(+1.48%) |
Mar 26, 2021 | 128.53 | 131.64 | 128.08 | 131.37 | 7,370,930 | +2.83(+2.20%) |
Mar 25, 2021 | 128.13 | 129.11 | 127.35 | 128.54 | 6,330,426 | +0.75(+0.59%) |
Mar 24, 2021 | 127.97 | 128.98 | 127.76 | 127.78 | 5,520,781 | -0.60(-0.47%) |
Mar 23, 2021 | 127.45 | 129.04 | 127.20 | 128.38 | 7,576,417 | +1.53(+1.20%) |
Mar 22, 2021 | 124.86 | 127.22 | 124.36 | 126.86 | 8,484,011 | +3.04(+2.45%) |
Mar 19, 2021 | 121.80 | 124.29 | 121.68 | 123.82 | 17,504,698 | +1.81(+1.49%) |
Mar 18, 2021 | 121.85 | 122.51 | 120.97 | 122.00 | 7,035,405 | -1.00(-0.82%) |
Mar 17, 2021 | 123.69 | 123.87 | 122.79 | 123.01 | 6,734,319 | -0.36(-0.29%) |
Mar 16, 2021 | 122.51 | 123.89 | 122.21 | 123.37 | 6,022,893 | +0.90(+0.74%) |
Mar 15, 2021 | 122.95 | 123.02 | 121.49 | 122.46 | 5,854,288 | -0.01(-0.01%) |
Mar 12, 2021 | 122.55 | 123.16 | 122.11 | 122.47 | 5,730,218 | -0.17(-0.14%) |
Mar 11, 2021 | 122.75 | 123.89 | 122.53 | 122.64 | 4,843,629 | -0.33(-0.27%) |
Mar 10, 2021 | 121.84 | 123.79 | 120.17 | 122.97 | 8,463,558 | +1.23(+1.01%) |
Mar 09, 2021 | 122.38 | 123.27 | 121.52 | 121.75 | 9,698,200 | +0.11(+0.09%) |
Mar 08, 2021 | 122.65 | 123.52 | 121.51 | 121.64 | 9,379,291 | -0.83(-0.68%) |
Mar 05, 2021 | 119.34 | 122.81 | 118.93 | 122.46 | 11,065,358 | +3.87(+3.26%) |
Mar 04, 2021 | 118.98 | 121.29 | 118.13 | 118.60 | 9,881,439 | +0.66(+0.56%) |
Mar 03, 2021 | 118.55 | 119.21 | 117.80 | 117.94 | 8,216,248 | -1.76(-1.47%) |
Mar 02, 2021 | 119.18 | 120.58 | 119.07 | 119.70 | 6,145,984 | +0.41(+0.34%) |
Mar 01, 2021 | 119.28 | 120.53 | 119.04 | 119.29 | 5,789,320 | +1.31(+1.11%) |
Feb 26, 2021 | 119.25 | 119.52 | 117.42 | 117.99 | 9,119,807 | -0.74(-0.62%) |
Feb 25, 2021 | 119.96 | 120.64 | 118.55 | 118.73 | 6,240,161 | -1.91(-1.58%) |
Feb 24, 2021 | 120.42 | 120.82 | 119.82 | 120.64 | 5,412,454 | -0.63(-0.52%) |
Feb 23, 2021 | 121.37 | 122.69 | 119.92 | 121.27 | 6,858,071 | +0.72(+0.60%) |
Feb 22, 2021 | 120.59 | 121.10 | 119.42 | 120.55 | 6,341,995 | -0.47(-0.39%) |
Feb 19, 2021 | 123.30 | 123.40 | 120.81 | 121.02 | 5,929,024 | -2.61(-2.11%) |
Feb 18, 2021 | 122.44 | 123.93 | 122.30 | 123.63 | 4,308,791 | +0.83(+0.68%) |
Feb 17, 2021 | 122.43 | 123.36 | 122.25 | 122.80 | 3,671,750 | +0.07(+0.06%) |
Feb 16, 2021 | 122.59 | 123.12 | 121.83 | 122.73 | 5,670,534 | +0.47(+0.38%) |
Feb 12, 2021 | 123.53 | 123.84 | 121.88 | 122.26 | 6,196,629 | -1.00(-0.81%) |
Feb 11, 2021 | 125.90 | 126.22 | 122.69 | 123.27 | 8,233,020 | -2.49(-1.98%) |
Feb 10, 2021 | 128.88 | 128.88 | 124.90 | 125.76 | 7,603,057 | -1.73(-1.36%) |
Feb 09, 2021 | 128.89 | 128.91 | 127.39 | 127.50 | 3,480,334 | -0.73(-0.57%) |
Feb 08, 2021 | 128.95 | 129.51 | 127.40 | 128.22 | 4,501,958 | -0.51(-0.40%) |
Feb 05, 2021 | 128.31 | 129.80 | 127.61 | 128.74 | 4,859,152 | +1.17(+0.92%) |
Feb 04, 2021 | 125.81 | 127.64 | 125.81 | 127.57 | 4,225,558 | +1.52(+1.20%) |
Feb 03, 2021 | 125.81 | 126.90 | 125.18 | 126.05 | 3,949,414 | -0.33(-0.26%) |
Feb 02, 2021 | 125.53 | 127.42 | 124.75 | 126.38 | 3,921,686 | +1.28(+1.02%) |