Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 130.34 | 132.80 | 129.62 | 132.14 | 1,266,566 | +1.66(+1.27%) |
Apr 29, 2021 | 130.79 | 132.45 | 129.43 | 130.48 | 1,417,202 | +0.21(+0.16%) |
Apr 28, 2021 | 131.40 | 131.80 | 129.69 | 130.27 | 608,278 | -0.60(-0.46%) |
Apr 27, 2021 | 130.35 | 131.13 | 129.33 | 130.87 | 514,952 | +0.59(+0.46%) |
Apr 26, 2021 | 131.84 | 132.32 | 129.63 | 130.28 | 700,775 | -0.84(-0.64%) |
Apr 23, 2021 | 130.40 | 131.53 | 130.05 | 131.12 | 626,531 | +0.48(+0.37%) |
Apr 22, 2021 | 130.12 | 131.66 | 129.58 | 130.64 | 650,073 | +0.55(+0.42%) |
Apr 21, 2021 | 130.26 | 131.24 | 129.76 | 130.09 | 551,978 | -0.01(-0.01%) |
Apr 20, 2021 | 128.35 | 131.78 | 128.35 | 130.10 | 1,220,358 | +2.19(+1.71%) |
Apr 19, 2021 | 127.09 | 128.08 | 126.13 | 127.91 | 701,958 | +1.17(+0.93%) |
Apr 16, 2021 | 126.68 | 127.16 | 125.69 | 126.74 | 629,457 | +0.38(+0.30%) |
Apr 15, 2021 | 124.37 | 126.39 | 124.22 | 126.36 | 679,753 | +2.80(+2.27%) |
Apr 14, 2021 | 124.77 | 125.07 | 123.16 | 123.56 | 1,039,815 | -1.88(-1.50%) |
Apr 13, 2021 | 124.11 | 125.97 | 123.81 | 125.44 | 796,336 | +1.67(+1.35%) |
Apr 12, 2021 | 123.42 | 123.83 | 122.03 | 123.77 | 819,964 | +0.79(+0.64%) |
Apr 09, 2021 | 122.59 | 123.44 | 122.05 | 122.98 | 522,222 | +0.71(+0.58%) |
Apr 08, 2021 | 121.97 | 123.56 | 121.97 | 122.27 | 670,972 | -0.02(-0.01%) |
Apr 07, 2021 | 122.11 | 122.70 | 121.24 | 122.28 | 824,343 | +0.39(+0.32%) |
Apr 06, 2021 | 119.97 | 122.15 | 119.21 | 121.89 | 997,073 | +1.91(+1.59%) |
Apr 05, 2021 | 120.30 | 120.45 | 118.19 | 119.98 | 975,041 | -0.39(-0.32%) |
Apr 01, 2021 | 118.30 | 120.38 | 118.19 | 120.38 | 1,254,301 | +2.58(+2.19%) |
Mar 31, 2021 | 117.85 | 119.76 | 116.48 | 117.80 | 1,546,382 | -0.40(-0.34%) |
Mar 30, 2021 | 118.54 | 118.97 | 117.26 | 118.20 | 736,849 | -0.18(-0.15%) |
Mar 29, 2021 | 118.22 | 119.67 | 116.38 | 118.38 | 966,105 | +0.54(+0.46%) |
Mar 26, 2021 | 116.88 | 117.88 | 115.52 | 117.83 | 707,661 | +1.41(+1.21%) |
Mar 25, 2021 | 117.02 | 117.02 | 114.11 | 116.42 | 764,334 | +0.03(+0.02%) |
Mar 24, 2021 | 115.68 | 116.93 | 115.58 | 116.39 | 1,153,882 | +0.51(+0.44%) |
Mar 23, 2021 | 114.14 | 116.32 | 113.29 | 115.89 | 1,224,533 | +1.99(+1.75%) |
Mar 22, 2021 | 112.23 | 114.24 | 112.02 | 113.90 | 692,729 | +1.61(+1.43%) |
Mar 19, 2021 | 115.94 | 116.23 | 112.01 | 112.29 | 2,731,174 | -5.11(-4.35%) |
Mar 18, 2021 | 116.30 | 117.73 | 115.30 | 117.40 | 987,002 | +0.68(+0.58%) |
Mar 17, 2021 | 119.04 | 119.04 | 116.15 | 116.72 | 927,856 | -2.32(-1.95%) |
Mar 16, 2021 | 118.61 | 119.45 | 117.91 | 119.04 | 703,778 | +0.39(+0.33%) |
Mar 15, 2021 | 117.59 | 119.55 | 117.17 | 118.65 | 1,203,583 | +1.60(+1.37%) |
Mar 12, 2021 | 114.28 | 117.14 | 113.92 | 117.05 | 867,782 | +2.99(+2.62%) |
Mar 11, 2021 | 113.53 | 115.21 | 113.53 | 114.06 | 954,852 | +0.25(+0.22%) |
Mar 10, 2021 | 112.90 | 115.18 | 112.50 | 113.82 | 931,275 | +1.18(+1.05%) |
Mar 09, 2021 | 111.32 | 113.91 | 111.32 | 112.64 | 732,515 | +0.99(+0.88%) |
Mar 08, 2021 | 109.79 | 112.94 | 108.99 | 111.65 | 708,795 | +2.48(+2.27%) |
Mar 05, 2021 | 108.29 | 109.66 | 106.62 | 109.17 | 705,690 | +1.57(+1.46%) |
Mar 04, 2021 | 109.59 | 110.35 | 106.78 | 107.60 | 1,219,719 | -1.20(-1.10%) |
Mar 03, 2021 | 109.45 | 110.11 | 108.24 | 108.80 | 968,672 | -1.19(-1.08%) |
Mar 02, 2021 | 110.07 | 111.28 | 108.34 | 109.99 | 1,117,731 | +0.83(+0.76%) |
Mar 01, 2021 | 111.83 | 113.39 | 109.11 | 109.16 | 1,021,088 | -1.68(-1.52%) |
Feb 26, 2021 | 113.92 | 115.17 | 110.72 | 110.85 | 1,297,640 | -3.38(-2.96%) |
Feb 25, 2021 | 111.88 | 116.04 | 111.88 | 114.22 | 1,067,178 | +2.14(+1.91%) |
Feb 24, 2021 | 111.50 | 114.22 | 111.07 | 112.08 | 979,814 | +0.53(+0.47%) |
Feb 23, 2021 | 113.31 | 115.57 | 110.39 | 111.55 | 1,429,147 | +5.08(+4.77%) |
Feb 22, 2021 | 105.25 | 107.43 | 104.40 | 106.47 | 1,388,329 | +0.98(+0.93%) |
Feb 19, 2021 | 104.67 | 106.15 | 103.48 | 105.49 | 2,269,367 | +1.15(+1.10%) |
Feb 18, 2021 | 103.32 | 105.76 | 103.32 | 104.35 | 785,012 | +0.48(+0.47%) |
Feb 17, 2021 | 103.41 | 104.44 | 102.72 | 103.86 | 728,107 | +0.52(+0.50%) |
Feb 16, 2021 | 103.00 | 103.99 | 101.53 | 103.34 | 1,065,697 | +0.27(+0.27%) |
Feb 12, 2021 | 103.66 | 103.66 | 102.18 | 103.07 | 531,167 | -0.75(-0.72%) |
Feb 11, 2021 | 103.73 | 104.41 | 103.25 | 103.82 | 751,998 | -0.51(-0.49%) |
Feb 10, 2021 | 106.59 | 106.69 | 103.73 | 104.33 | 609,949 | -1.18(-1.12%) |
Feb 09, 2021 | 103.78 | 105.56 | 103.43 | 105.51 | 457,925 | +2.18(+2.11%) |
Feb 08, 2021 | 102.66 | 103.39 | 102.05 | 103.33 | 493,488 | +0.49(+0.48%) |
Feb 05, 2021 | 103.47 | 103.47 | 102.45 | 102.84 | 771,008 | -0.28(-0.27%) |
Feb 04, 2021 | 102.81 | 104.21 | 102.13 | 103.12 | 680,718 | +0.82(+0.80%) |
Feb 03, 2021 | 102.58 | 102.90 | 100.97 | 102.30 | 645,611 | -0.98(-0.95%) |
Feb 02, 2021 | 102.80 | 103.69 | 101.53 | 103.28 | 919,858 | +0.44(+0.43%) |