Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 130.49 | 132.00 | 130.31 | 131.44 | 1,810,953 | +0.75(+0.58%) |
Apr 29, 2021 | 130.39 | 131.30 | 130.32 | 130.68 | 1,790,530 | +0.91(+0.70%) |
Apr 28, 2021 | 129.17 | 130.10 | 128.64 | 129.78 | 1,452,476 | +1.11(+0.87%) |
Apr 27, 2021 | 128.09 | 129.56 | 127.51 | 128.66 | 1,831,116 | +1.08(+0.84%) |
Apr 26, 2021 | 128.61 | 129.40 | 127.55 | 127.59 | 1,557,006 | -1.50(-1.16%) |
Apr 23, 2021 | 128.46 | 129.43 | 128.04 | 129.08 | 1,143,760 | +0.72(+0.56%) |
Apr 22, 2021 | 129.15 | 129.53 | 128.12 | 128.37 | 1,693,027 | -0.77(-0.60%) |
Apr 21, 2021 | 128.60 | 129.89 | 128.47 | 129.14 | 1,239,750 | +0.66(+0.51%) |
Apr 20, 2021 | 127.93 | 128.95 | 127.62 | 128.48 | 1,461,932 | +0.42(+0.33%) |
Apr 19, 2021 | 128.18 | 128.56 | 127.47 | 128.06 | 1,582,188 | -0.59(-0.46%) |
Apr 16, 2021 | 128.82 | 129.17 | 128.16 | 128.66 | 1,416,893 | +0.50(+0.39%) |
Apr 15, 2021 | 127.69 | 128.51 | 127.69 | 128.15 | 1,360,865 | +0.61(+0.48%) |
Apr 14, 2021 | 127.99 | 128.12 | 127.40 | 127.54 | 1,252,923 | -0.55(-0.43%) |
Apr 13, 2021 | 127.08 | 128.51 | 126.84 | 128.09 | 1,456,785 | -0.01(-0.01%) |
Apr 12, 2021 | 128.47 | 129.05 | 127.72 | 128.10 | 1,884,600 | -0.20(-0.16%) |
Apr 09, 2021 | 126.77 | 128.31 | 126.58 | 128.30 | 1,678,690 | +1.75(+1.39%) |
Apr 08, 2021 | 126.05 | 126.75 | 125.84 | 126.55 | 1,620,683 | +0.41(+0.33%) |
Apr 07, 2021 | 126.52 | 126.92 | 125.78 | 126.14 | 1,782,808 | +0.77(+0.62%) |
Apr 06, 2021 | 125.16 | 126.26 | 124.54 | 125.37 | 1,896,582 | +0.58(+0.47%) |
Apr 05, 2021 | 123.66 | 124.96 | 123.56 | 124.79 | 1,672,776 | +1.63(+1.32%) |
Apr 01, 2021 | 123.13 | 123.92 | 121.88 | 123.16 | 1,373,120 | +0.25(+0.20%) |
Mar 31, 2021 | 122.69 | 123.78 | 122.65 | 122.91 | 1,904,860 | -0.25(-0.20%) |
Mar 30, 2021 | 123.65 | 124.28 | 122.74 | 123.16 | 2,172,356 | -1.01(-0.81%) |
Mar 29, 2021 | 122.88 | 125.16 | 122.84 | 124.17 | 2,513,485 | +0.51(+0.42%) |
Mar 26, 2021 | 121.31 | 123.82 | 121.09 | 123.65 | 2,350,292 | +2.26(+1.86%) |
Mar 25, 2021 | 119.49 | 121.52 | 118.54 | 121.40 | 3,100,087 | +2.49(+2.09%) |
Mar 24, 2021 | 117.93 | 119.95 | 117.53 | 118.91 | 2,182,283 | +0.69(+0.58%) |
Mar 23, 2021 | 117.42 | 118.90 | 116.95 | 118.22 | 2,059,021 | +0.70(+0.59%) |
Mar 22, 2021 | 116.09 | 117.68 | 115.40 | 117.53 | 2,203,157 | +1.72(+1.48%) |
Mar 19, 2021 | 116.41 | 116.92 | 115.10 | 115.81 | 3,824,920 | -0.31(-0.27%) |
Mar 18, 2021 | 113.54 | 116.24 | 113.31 | 116.13 | 2,210,474 | +2.77(+2.45%) |
Mar 17, 2021 | 117.49 | 117.49 | 112.86 | 113.36 | 4,015,698 | -3.73(-3.19%) |
Mar 16, 2021 | 116.90 | 117.31 | 116.41 | 117.09 | 1,621,117 | +0.28(+0.24%) |
Mar 15, 2021 | 115.38 | 116.82 | 114.93 | 116.81 | 1,677,672 | +0.79(+0.68%) |
Mar 12, 2021 | 114.79 | 116.16 | 114.47 | 116.02 | 1,856,825 | +1.70(+1.49%) |
Mar 11, 2021 | 115.33 | 115.33 | 113.63 | 114.32 | 2,053,466 | -1.06(-0.92%) |
Mar 10, 2021 | 113.53 | 115.93 | 112.76 | 115.38 | 2,768,655 | +1.98(+1.75%) |
Mar 09, 2021 | 114.90 | 115.91 | 113.40 | 113.40 | 2,392,659 | -2.02(-1.75%) |
Mar 08, 2021 | 112.78 | 116.59 | 112.55 | 115.42 | 3,292,548 | +2.89(+2.57%) |
Mar 05, 2021 | 109.60 | 112.86 | 109.60 | 112.53 | 3,460,648 | +3.00(+2.74%) |
Mar 04, 2021 | 108.37 | 110.71 | 108.14 | 109.53 | 4,008,555 | +1.47(+1.36%) |
Mar 03, 2021 | 108.40 | 108.85 | 107.46 | 108.06 | 2,978,488 | -0.34(-0.32%) |
Mar 02, 2021 | 106.52 | 108.56 | 106.03 | 108.40 | 3,422,375 | +1.75(+1.65%) |
Mar 01, 2021 | 105.88 | 107.30 | 105.88 | 106.65 | 2,043,024 | +1.51(+1.43%) |
Feb 26, 2021 | 106.86 | 107.83 | 104.97 | 105.14 | 2,750,209 | -1.31(-1.23%) |
Feb 25, 2021 | 105.81 | 107.61 | 105.81 | 106.45 | 2,707,543 | +0.38(+0.36%) |
Feb 24, 2021 | 104.61 | 106.16 | 104.30 | 106.07 | 3,244,598 | +1.85(+1.77%) |
Feb 23, 2021 | 104.63 | 106.68 | 103.45 | 104.22 | 3,050,531 | -0.61(-0.58%) |
Feb 22, 2021 | 105.39 | 105.47 | 103.58 | 104.83 | 3,449,539 | -1.02(-0.96%) |
Feb 19, 2021 | 107.66 | 107.66 | 105.11 | 105.84 | 3,094,987 | -1.71(-1.59%) |
Feb 18, 2021 | 105.36 | 107.75 | 105.33 | 107.55 | 3,844,645 | +1.16(+1.09%) |
Feb 17, 2021 | 106.34 | 106.97 | 106.13 | 106.39 | 2,203,262 | -0.37(-0.35%) |
Feb 16, 2021 | 106.41 | 107.89 | 106.31 | 106.76 | 2,191,364 | -0.62(-0.57%) |
Feb 12, 2021 | 106.99 | 107.46 | 106.54 | 107.38 | 1,184,627 | +0.03(+0.03%) |
Feb 11, 2021 | 108.09 | 108.23 | 107.04 | 107.35 | 1,360,304 | -0.45(-0.41%) |
Feb 10, 2021 | 108.33 | 108.49 | 106.61 | 107.80 | 1,828,673 | +0.13(+0.12%) |
Feb 09, 2021 | 108.45 | 108.82 | 107.58 | 107.66 | 1,218,940 | -0.79(-0.73%) |
Feb 08, 2021 | 108.17 | 108.80 | 107.76 | 108.45 | 1,706,645 | +0.62(+0.57%) |
Feb 05, 2021 | 107.70 | 108.66 | 107.44 | 107.83 | 1,501,034 | +0.62(+0.58%) |
Feb 04, 2021 | 106.36 | 107.61 | 106.08 | 107.22 | 1,272,326 | +0.81(+0.77%) |
Feb 03, 2021 | 107.04 | 107.42 | 106.24 | 106.40 | 1,416,580 | -0.74(-0.69%) |
Feb 02, 2021 | 107.06 | 108.00 | 106.75 | 107.14 | 1,665,881 | +0.86(+0.81%) |