Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 119.02 | 120.13 | 118.62 | 119.67 | 3,574,933 | +0.62(+0.52%) |
Apr 29, 2021 | 116.75 | 119.19 | 116.69 | 119.05 | 3,464,979 | +2.68(+2.31%) |
Apr 28, 2021 | 116.54 | 117.10 | 115.47 | 116.37 | 3,515,816 | +0.17(+0.15%) |
Apr 27, 2021 | 116.77 | 116.85 | 115.82 | 116.20 | 4,088,843 | -0.96(-0.82%) |
Apr 26, 2021 | 118.30 | 118.49 | 116.02 | 117.16 | 4,624,025 | -1.43(-1.20%) |
Apr 23, 2021 | 120.72 | 121.57 | 118.06 | 118.59 | 9,294,491 | -7.38(-5.86%) |
Apr 22, 2021 | 126.23 | 127.54 | 125.67 | 125.97 | 2,542,428 | -1.02(-0.81%) |
Apr 21, 2021 | 128.29 | 128.69 | 126.49 | 126.99 | 2,375,141 | -0.83(-0.65%) |
Apr 20, 2021 | 124.77 | 128.25 | 124.44 | 127.81 | 2,805,437 | +3.11(+2.49%) |
Apr 19, 2021 | 124.51 | 125.50 | 123.63 | 124.71 | 2,050,474 | -0.26(-0.21%) |
Apr 16, 2021 | 125.36 | 125.49 | 124.02 | 124.97 | 4,042,938 | +0.26(+0.21%) |
Apr 15, 2021 | 122.89 | 124.93 | 122.59 | 124.71 | 2,582,331 | +2.39(+1.95%) |
Apr 14, 2021 | 122.86 | 122.94 | 121.27 | 122.32 | 1,786,834 | -0.84(-0.69%) |
Apr 13, 2021 | 123.37 | 123.68 | 122.64 | 123.17 | 1,801,434 | -0.02(-0.01%) |
Apr 12, 2021 | 122.95 | 123.88 | 122.60 | 123.18 | 1,912,539 | +0.49(+0.40%) |
Apr 09, 2021 | 123.16 | 124.09 | 121.86 | 122.70 | 1,656,679 | -0.77(-0.63%) |
Apr 08, 2021 | 122.97 | 123.53 | 122.37 | 123.47 | 1,701,554 | +0.55(+0.44%) |
Apr 07, 2021 | 124.31 | 124.83 | 122.41 | 122.92 | 1,669,287 | -1.00(-0.80%) |
Apr 06, 2021 | 123.55 | 124.14 | 123.04 | 123.92 | 2,097,541 | -0.34(-0.27%) |
Apr 05, 2021 | 123.62 | 125.28 | 122.94 | 124.26 | 2,267,472 | +1.30(+1.06%) |
Apr 01, 2021 | 123.82 | 124.09 | 121.00 | 122.96 | 3,604,232 | -1.86(-1.49%) |
Mar 31, 2021 | 125.31 | 127.65 | 124.38 | 124.82 | 3,888,674 | +0.66(+0.54%) |
Mar 30, 2021 | 124.02 | 125.18 | 123.64 | 124.15 | 2,073,426 | -0.54(-0.43%) |
Mar 29, 2021 | 122.81 | 125.48 | 122.51 | 124.69 | 2,797,572 | +1.60(+1.30%) |
Mar 26, 2021 | 121.54 | 123.14 | 120.95 | 123.09 | 1,918,588 | +1.31(+1.08%) |
Mar 25, 2021 | 122.53 | 123.10 | 121.19 | 121.78 | 2,046,763 | -0.01(-0.01%) |
Mar 24, 2021 | 120.57 | 121.96 | 120.14 | 121.79 | 2,379,548 | +0.36(+0.30%) |
Mar 23, 2021 | 119.66 | 121.89 | 118.78 | 121.43 | 2,448,740 | +2.02(+1.69%) |
Mar 22, 2021 | 116.79 | 119.48 | 116.79 | 119.41 | 2,988,691 | +2.43(+2.08%) |
Mar 19, 2021 | 117.92 | 119.46 | 116.69 | 116.98 | 7,300,149 | -1.87(-1.57%) |
Mar 18, 2021 | 118.95 | 119.66 | 117.11 | 118.85 | 3,038,800 | -0.14(-0.11%) |
Mar 17, 2021 | 121.32 | 121.57 | 118.91 | 118.98 | 2,438,241 | -1.69(-1.40%) |
Mar 16, 2021 | 120.67 | 121.10 | 119.90 | 120.67 | 2,403,015 | +0.16(+0.13%) |
Mar 15, 2021 | 120.28 | 121.29 | 119.44 | 120.51 | 2,554,146 | +0.70(+0.58%) |
Mar 12, 2021 | 120.20 | 120.87 | 119.47 | 119.81 | 2,350,164 | +0.83(+0.69%) |
Mar 11, 2021 | 119.77 | 120.21 | 118.96 | 118.98 | 2,188,074 | -1.70(-1.41%) |
Mar 10, 2021 | 119.11 | 121.58 | 117.80 | 120.68 | 2,443,564 | +1.89(+1.59%) |
Mar 09, 2021 | 119.28 | 120.22 | 118.67 | 118.78 | 2,252,998 | -0.74(-0.62%) |
Mar 08, 2021 | 118.08 | 120.89 | 117.19 | 119.52 | 2,112,909 | +1.40(+1.19%) |
Mar 05, 2021 | 115.80 | 119.19 | 115.38 | 118.12 | 2,831,761 | +2.61(+2.26%) |
Mar 04, 2021 | 116.32 | 117.90 | 115.24 | 115.51 | 2,594,883 | -0.64(-0.55%) |
Mar 03, 2021 | 115.09 | 117.06 | 114.61 | 116.15 | 3,342,729 | +1.25(+1.08%) |
Mar 02, 2021 | 114.10 | 115.61 | 113.91 | 114.90 | 2,711,844 | +0.66(+0.58%) |
Mar 01, 2021 | 114.98 | 116.04 | 114.02 | 114.24 | 2,575,716 | +0.05(+0.05%) |
Feb 26, 2021 | 116.56 | 116.83 | 114.07 | 114.19 | 3,385,369 | -1.98(-1.71%) |
Feb 25, 2021 | 116.39 | 117.92 | 115.98 | 116.17 | 1,810,726 | -0.22(-0.19%) |
Feb 24, 2021 | 116.80 | 117.36 | 116.27 | 116.39 | 2,169,979 | -1.05(-0.89%) |
Feb 23, 2021 | 117.64 | 118.83 | 116.39 | 117.44 | 2,150,348 | +0.83(+0.71%) |
Feb 22, 2021 | 115.67 | 116.80 | 115.56 | 116.62 | 2,007,178 | +0.38(+0.33%) |
Feb 19, 2021 | 117.34 | 117.70 | 115.98 | 116.23 | 2,313,779 | -1.39(-1.18%) |
Feb 18, 2021 | 116.04 | 117.93 | 115.84 | 117.62 | 1,633,252 | +1.26(+1.09%) |
Feb 17, 2021 | 115.24 | 116.80 | 114.61 | 116.36 | 1,989,749 | +0.47(+0.41%) |
Feb 16, 2021 | 117.12 | 118.08 | 114.54 | 115.89 | 3,327,006 | -1.68(-1.43%) |
Feb 12, 2021 | 117.49 | 117.90 | 116.83 | 117.57 | 1,935,042 | +0.03(+0.03%) |
Feb 11, 2021 | 118.39 | 118.46 | 117.23 | 117.53 | 1,433,452 | -0.63(-0.53%) |
Feb 10, 2021 | 118.34 | 119.22 | 117.80 | 118.17 | 1,734,401 | +0.33(+0.28%) |
Feb 09, 2021 | 117.92 | 118.19 | 116.75 | 117.84 | 2,064,772 | +0.21(+0.18%) |
Feb 08, 2021 | 117.62 | 118.05 | 116.72 | 117.62 | 1,630,691 | +0.02(+0.02%) |
Feb 05, 2021 | 117.18 | 117.78 | 116.74 | 117.61 | 1,742,639 | +0.60(+0.51%) |
Feb 04, 2021 | 117.43 | 117.71 | 116.32 | 117.01 | 1,881,423 | -0.79(-0.67%) |
Feb 03, 2021 | 117.28 | 117.84 | 115.91 | 117.80 | 1,949,224 | +0.04(+0.03%) |
Feb 02, 2021 | 118.56 | 118.78 | 116.43 | 117.77 | 2,022,073 | -0.79(-0.67%) |