Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 133.46 | 133.73 | 132.89 | 133.66 | 6,867,005 | +0.27(+0.20%) |
Apr 29, 2021 | 131.74 | 133.74 | 131.74 | 133.39 | 6,834,494 | +1.66(+1.26%) |
Apr 28, 2021 | 132.16 | 132.39 | 131.71 | 131.72 | 4,983,553 | -0.47(-0.35%) |
Apr 27, 2021 | 131.83 | 132.74 | 131.40 | 132.19 | 5,631,957 | +0.45(+0.34%) |
Apr 26, 2021 | 133.66 | 133.74 | 131.49 | 131.74 | 7,969,804 | -1.90(-1.42%) |
Apr 23, 2021 | 132.88 | 134.07 | 132.81 | 133.65 | 8,019,846 | +0.22(+0.16%) |
Apr 22, 2021 | 134.77 | 135.13 | 133.19 | 133.43 | 6,875,402 | -1.46(-1.08%) |
Apr 21, 2021 | 134.48 | 135.37 | 134.25 | 134.89 | 6,047,490 | +0.39(+0.29%) |
Apr 20, 2021 | 133.19 | 135.43 | 132.61 | 134.50 | 8,531,487 | +1.03(+0.77%) |
Apr 19, 2021 | 134.02 | 134.28 | 133.37 | 133.46 | 6,727,370 | -0.86(-0.64%) |
Apr 16, 2021 | 134.59 | 134.66 | 133.46 | 134.32 | 9,242,613 | +0.43(+0.32%) |
Apr 15, 2021 | 133.17 | 134.19 | 132.98 | 133.89 | 7,574,362 | +0.80(+0.60%) |
Apr 14, 2021 | 132.90 | 133.22 | 132.23 | 133.09 | 7,647,881 | -0.05(-0.04%) |
Apr 13, 2021 | 133.55 | 133.74 | 132.66 | 133.14 | 6,068,266 | -0.41(-0.31%) |
Apr 12, 2021 | 133.81 | 134.10 | 133.11 | 133.55 | 6,531,784 | +0.02(+0.01%) |
Apr 09, 2021 | 133.39 | 133.83 | 132.51 | 133.53 | 7,214,648 | +0.07(+0.05%) |
Apr 08, 2021 | 134.17 | 134.81 | 133.42 | 133.46 | 6,660,826 | -0.09(-0.06%) |
Apr 07, 2021 | 134.03 | 134.46 | 133.41 | 133.55 | 7,101,910 | -0.29(-0.21%) |
Apr 06, 2021 | 132.89 | 134.65 | 132.33 | 133.84 | 10,828,946 | +0.64(+0.48%) |
Apr 05, 2021 | 130.61 | 133.89 | 130.11 | 133.20 | 13,969,320 | +3.64(+2.81%) |
Apr 01, 2021 | 129.86 | 130.77 | 129.28 | 129.56 | 8,930,981 | -0.20(-0.15%) |
Mar 31, 2021 | 129.49 | 130.74 | 128.93 | 129.76 | 8,560,972 | +0.09(+0.07%) |
Mar 30, 2021 | 130.24 | 131.44 | 129.41 | 129.67 | 9,499,642 | -0.89(-0.68%) |
Mar 29, 2021 | 128.97 | 130.88 | 128.58 | 130.56 | 10,515,852 | +1.47(+1.14%) |
Mar 26, 2021 | 128.01 | 129.16 | 127.46 | 129.09 | 9,998,088 | +1.07(+0.84%) |
Mar 25, 2021 | 127.30 | 128.52 | 126.93 | 128.02 | 9,810,725 | +0.86(+0.68%) |
Mar 24, 2021 | 128.42 | 128.42 | 127.10 | 127.16 | 8,212,912 | -0.79(-0.62%) |
Mar 23, 2021 | 125.82 | 128.30 | 125.75 | 127.95 | 10,166,038 | +1.50(+1.19%) |
Mar 22, 2021 | 125.14 | 126.53 | 125.13 | 126.45 | 8,600,994 | +0.60(+0.48%) |
Mar 19, 2021 | 124.31 | 126.58 | 124.09 | 125.85 | 20,134,668 | +1.65(+1.33%) |
Mar 18, 2021 | 125.30 | 126.05 | 124.12 | 124.20 | 10,400,406 | -1.64(-1.31%) |
Mar 17, 2021 | 126.05 | 126.66 | 125.56 | 125.84 | 8,458,748 | -1.06(-0.83%) |
Mar 16, 2021 | 126.35 | 127.74 | 126.35 | 126.90 | 6,964,051 | -0.04(-0.03%) |
Mar 15, 2021 | 128.18 | 128.19 | 126.35 | 126.94 | 8,790,187 | -0.66(-0.51%) |
Mar 12, 2021 | 126.07 | 127.97 | 125.65 | 127.59 | 9,964,147 | +1.89(+1.51%) |
Mar 11, 2021 | 126.87 | 126.99 | 125.13 | 125.70 | 12,427,755 | -0.05(-0.04%) |
Mar 10, 2021 | 122.64 | 126.57 | 122.22 | 125.75 | 15,725,444 | +3.13(+2.55%) |
Mar 09, 2021 | 122.53 | 123.56 | 122.07 | 122.62 | 11,174,737 | +0.96(+0.79%) |
Mar 08, 2021 | 123.03 | 123.52 | 121.59 | 121.66 | 14,350,215 | -1.18(-0.96%) |
Mar 05, 2021 | 120.66 | 123.43 | 120.58 | 122.83 | 11,938,980 | +1.51(+1.25%) |
Mar 04, 2021 | 121.64 | 123.27 | 120.13 | 121.32 | 15,859,862 | -0.06(-0.05%) |
Mar 03, 2021 | 123.20 | 123.61 | 121.34 | 121.38 | 14,627,092 | -2.40(-1.94%) |
Mar 02, 2021 | 125.11 | 126.29 | 123.68 | 123.78 | 10,233,005 | -1.20(-0.96%) |
Mar 01, 2021 | 125.17 | 126.12 | 124.75 | 124.97 | 12,102,611 | +1.38(+1.12%) |
Feb 26, 2021 | 125.08 | 125.39 | 123.54 | 123.60 | 14,881,311 | -1.93(-1.54%) |
Feb 25, 2021 | 126.62 | 127.49 | 125.08 | 125.53 | 11,661,355 | -1.20(-0.95%) |
Feb 24, 2021 | 129.26 | 129.53 | 126.57 | 126.72 | 16,287,591 | -2.15(-1.67%) |
Feb 23, 2021 | 130.44 | 130.70 | 128.49 | 128.88 | 10,955,744 | -2.11(-1.61%) |
Feb 22, 2021 | 131.03 | 131.61 | 129.62 | 130.99 | 11,236,950 | -0.62(-0.47%) |
Feb 19, 2021 | 131.09 | 132.63 | 130.97 | 131.61 | 12,826,273 | +0.65(+0.49%) |
Feb 18, 2021 | 132.23 | 133.85 | 130.81 | 130.96 | 33,895,940 | -9.07(-6.48%) |
Feb 17, 2021 | 137.61 | 140.32 | 137.47 | 140.03 | 9,041,119 | +1.47(+1.06%) |
Feb 16, 2021 | 138.84 | 139.26 | 137.88 | 138.57 | 9,758,732 | +1.13(+0.82%) |
Feb 12, 2021 | 137.14 | 137.57 | 136.68 | 137.44 | 4,703,461 | +0.43(+0.31%) |
Feb 11, 2021 | 137.12 | 137.89 | 136.71 | 137.01 | 4,471,477 | -0.11(-0.08%) |
Feb 10, 2021 | 138.73 | 138.80 | 136.55 | 137.11 | 6,503,485 | -1.62(-1.17%) |
Feb 09, 2021 | 137.54 | 139.20 | 137.54 | 138.73 | 5,571,265 | +0.76(+0.55%) |
Feb 08, 2021 | 137.76 | 138.49 | 137.43 | 137.97 | 5,541,364 | +0.64(+0.46%) |
Feb 05, 2021 | 136.48 | 137.80 | 135.59 | 137.33 | 7,166,037 | +1.74(+1.28%) |
Feb 04, 2021 | 134.89 | 136.21 | 134.38 | 135.59 | 6,058,005 | +1.27(+0.94%) |
Feb 03, 2021 | 133.81 | 135.13 | 133.78 | 134.33 | 5,239,256 | +0.41(+0.31%) |
Feb 02, 2021 | 132.96 | 135.23 | 132.65 | 133.92 | 9,456,247 | +1.43(+1.08%) |