Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 130.23 | 132.69 | 129.51 | 132.04 | 1,267,571 | +1.66(+1.27%) |
Apr 29, 2021 | 130.69 | 132.35 | 129.33 | 130.38 | 1,418,327 | +0.21(+0.16%) |
Apr 28, 2021 | 131.30 | 131.69 | 129.59 | 130.16 | 608,760 | -0.60(-0.46%) |
Apr 27, 2021 | 130.24 | 131.02 | 129.23 | 130.77 | 515,360 | +0.59(+0.46%) |
Apr 26, 2021 | 131.73 | 132.21 | 129.53 | 130.17 | 701,331 | -0.84(-0.64%) |
Apr 23, 2021 | 130.30 | 131.42 | 129.94 | 131.01 | 627,028 | +0.48(+0.37%) |
Apr 22, 2021 | 130.01 | 131.56 | 129.48 | 130.54 | 650,589 | +0.55(+0.42%) |
Apr 21, 2021 | 130.15 | 131.14 | 129.66 | 129.99 | 552,415 | -0.01(-0.01%) |
Apr 20, 2021 | 128.25 | 131.67 | 128.25 | 129.99 | 1,221,326 | +2.19(+1.71%) |
Apr 19, 2021 | 126.99 | 127.98 | 126.03 | 127.81 | 702,515 | +1.17(+0.93%) |
Apr 16, 2021 | 126.58 | 127.06 | 125.59 | 126.64 | 629,956 | +0.38(+0.30%) |
Apr 15, 2021 | 124.28 | 126.29 | 124.12 | 126.25 | 680,292 | +2.80(+2.27%) |
Apr 14, 2021 | 124.67 | 124.97 | 123.06 | 123.46 | 1,040,640 | -1.88(-1.50%) |
Apr 13, 2021 | 124.01 | 125.86 | 123.71 | 125.34 | 796,968 | +1.67(+1.35%) |
Apr 12, 2021 | 123.33 | 123.73 | 121.93 | 123.67 | 820,614 | +0.79(+0.64%) |
Apr 09, 2021 | 122.49 | 123.34 | 121.95 | 122.88 | 522,636 | +0.71(+0.58%) |
Apr 08, 2021 | 121.88 | 123.46 | 121.88 | 122.17 | 671,505 | -0.02(-0.01%) |
Apr 07, 2021 | 122.01 | 122.61 | 121.14 | 122.19 | 824,997 | +0.39(+0.32%) |
Apr 06, 2021 | 119.88 | 122.06 | 119.12 | 121.80 | 997,864 | +1.91(+1.59%) |
Apr 05, 2021 | 120.21 | 120.36 | 118.09 | 119.89 | 975,814 | -0.39(-0.32%) |
Apr 01, 2021 | 118.21 | 120.29 | 118.09 | 120.28 | 1,255,296 | +2.58(+2.19%) |
Mar 31, 2021 | 117.76 | 119.67 | 116.39 | 117.70 | 1,547,608 | -0.40(-0.34%) |
Mar 30, 2021 | 118.45 | 118.88 | 117.17 | 118.10 | 737,434 | -0.18(-0.15%) |
Mar 29, 2021 | 118.13 | 119.58 | 116.28 | 118.28 | 966,871 | +0.54(+0.46%) |
Mar 26, 2021 | 116.79 | 117.78 | 115.43 | 117.74 | 708,222 | +1.41(+1.21%) |
Mar 25, 2021 | 116.92 | 116.92 | 114.01 | 116.33 | 764,941 | +0.03(+0.02%) |
Mar 24, 2021 | 115.59 | 116.83 | 115.49 | 116.30 | 1,154,798 | +0.51(+0.44%) |
Mar 23, 2021 | 114.05 | 116.23 | 113.20 | 115.80 | 1,225,504 | +1.99(+1.75%) |
Mar 22, 2021 | 112.14 | 114.15 | 111.93 | 113.81 | 693,278 | +1.61(+1.43%) |
Mar 19, 2021 | 115.85 | 116.14 | 111.92 | 112.20 | 2,733,340 | -5.11(-4.35%) |
Mar 18, 2021 | 116.21 | 117.64 | 115.21 | 117.30 | 987,785 | +0.67(+0.58%) |
Mar 17, 2021 | 118.95 | 118.95 | 116.06 | 116.63 | 928,592 | -2.32(-1.95%) |
Mar 16, 2021 | 118.51 | 119.36 | 117.82 | 118.95 | 704,336 | +0.39(+0.33%) |
Mar 15, 2021 | 117.50 | 119.45 | 117.07 | 118.56 | 1,204,538 | +1.60(+1.37%) |
Mar 12, 2021 | 114.19 | 117.05 | 113.83 | 116.96 | 868,470 | +2.98(+2.62%) |
Mar 11, 2021 | 113.44 | 115.12 | 113.44 | 113.97 | 955,610 | +0.25(+0.22%) |
Mar 10, 2021 | 112.81 | 115.08 | 112.41 | 113.73 | 932,014 | +1.18(+1.05%) |
Mar 09, 2021 | 111.23 | 113.82 | 111.23 | 112.55 | 733,096 | +0.99(+0.88%) |
Mar 08, 2021 | 109.70 | 112.86 | 108.90 | 111.56 | 709,357 | +2.48(+2.27%) |
Mar 05, 2021 | 108.20 | 109.57 | 106.54 | 109.08 | 706,250 | +1.57(+1.46%) |
Mar 04, 2021 | 109.51 | 110.27 | 106.70 | 107.52 | 1,220,687 | -1.20(-1.10%) |
Mar 03, 2021 | 109.37 | 110.02 | 108.15 | 108.71 | 969,441 | -1.19(-1.08%) |
Mar 02, 2021 | 109.98 | 111.19 | 108.26 | 109.90 | 1,118,618 | +0.83(+0.76%) |
Mar 01, 2021 | 111.75 | 113.31 | 109.02 | 109.08 | 1,021,898 | -1.68(-1.52%) |
Feb 26, 2021 | 113.83 | 115.08 | 110.64 | 110.76 | 1,298,669 | -3.38(-2.96%) |
Feb 25, 2021 | 111.79 | 115.95 | 111.79 | 114.13 | 1,068,025 | +2.14(+1.91%) |
Feb 24, 2021 | 111.41 | 114.12 | 110.98 | 111.99 | 980,591 | +0.53(+0.47%) |
Feb 23, 2021 | 113.22 | 115.48 | 110.30 | 111.46 | 1,430,281 | +5.07(+4.77%) |
Feb 22, 2021 | 105.17 | 107.35 | 104.32 | 106.39 | 1,389,431 | +0.98(+0.93%) |
Feb 19, 2021 | 104.59 | 106.06 | 103.40 | 105.41 | 2,271,168 | +1.15(+1.10%) |
Feb 18, 2021 | 103.24 | 105.67 | 103.24 | 104.26 | 785,635 | +0.48(+0.47%) |
Feb 17, 2021 | 103.33 | 104.36 | 102.64 | 103.78 | 728,685 | +0.52(+0.50%) |
Feb 16, 2021 | 102.92 | 103.91 | 101.44 | 103.26 | 1,066,543 | +0.27(+0.27%) |
Feb 12, 2021 | 103.58 | 103.58 | 102.10 | 102.99 | 531,588 | -0.75(-0.72%) |
Feb 11, 2021 | 103.65 | 104.33 | 103.17 | 103.74 | 752,595 | -0.51(-0.49%) |
Feb 10, 2021 | 106.50 | 106.61 | 103.65 | 104.25 | 610,433 | -1.18(-1.12%) |
Feb 09, 2021 | 103.70 | 105.48 | 103.35 | 105.43 | 458,288 | +2.18(+2.11%) |
Feb 08, 2021 | 102.58 | 103.31 | 101.97 | 103.25 | 493,880 | +0.49(+0.48%) |
Feb 05, 2021 | 103.39 | 103.39 | 102.37 | 102.76 | 771,620 | -0.28(-0.27%) |
Feb 04, 2021 | 102.73 | 104.12 | 102.05 | 103.04 | 681,258 | +0.82(+0.80%) |
Feb 03, 2021 | 102.49 | 102.82 | 100.89 | 102.22 | 646,124 | -0.98(-0.95%) |
Feb 02, 2021 | 102.72 | 103.60 | 101.45 | 103.20 | 920,588 | +0.44(+0.43%) |