Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 126.41 | 128.00 | 125.66 | 127.11 | 1,288,293 | -0.62(-0.49%) |
Apr 29, 2021 | 130.38 | 130.77 | 123.87 | 127.73 | 2,643,589 | -1.23(-0.95%) |
Apr 28, 2021 | 126.75 | 129.42 | 125.03 | 128.96 | 2,124,391 | +2.49(+1.97%) |
Apr 27, 2021 | 123.87 | 126.74 | 122.95 | 126.46 | 1,583,557 | +2.72(+2.20%) |
Apr 26, 2021 | 123.47 | 125.94 | 123.34 | 123.74 | 2,107,416 | +0.84(+0.68%) |
Apr 23, 2021 | 124.27 | 124.94 | 122.41 | 122.90 | 2,646,492 | -0.23(-0.19%) |
Apr 22, 2021 | 123.35 | 125.43 | 121.47 | 123.13 | 2,321,786 | -1.59(-1.28%) |
Apr 21, 2021 | 120.28 | 124.78 | 119.14 | 124.72 | 1,945,392 | +4.31(+3.58%) |
Apr 20, 2021 | 123.85 | 124.45 | 118.53 | 120.41 | 2,838,635 | -4.59(-3.67%) |
Apr 19, 2021 | 125.29 | 126.38 | 124.23 | 125.01 | 1,391,094 | -0.99(-0.79%) |
Apr 16, 2021 | 126.35 | 127.72 | 124.98 | 126.00 | 1,309,204 | -0.63(-0.50%) |
Apr 15, 2021 | 128.41 | 128.86 | 125.84 | 126.63 | 1,407,594 | -1.12(-0.88%) |
Apr 14, 2021 | 128.83 | 130.52 | 127.35 | 127.75 | 2,434,028 | -0.76(-0.59%) |
Apr 13, 2021 | 127.21 | 128.98 | 124.10 | 128.51 | 1,960,860 | -0.12(-0.09%) |
Apr 12, 2021 | 129.68 | 130.10 | 127.58 | 128.63 | 1,495,510 | -1.44(-1.10%) |
Apr 09, 2021 | 130.72 | 131.33 | 128.58 | 130.06 | 1,715,906 | -2.08(-1.57%) |
Apr 08, 2021 | 131.61 | 132.22 | 129.85 | 132.14 | 2,953,187 | +0.80(+0.61%) |
Apr 07, 2021 | 134.40 | 135.21 | 129.78 | 131.34 | 2,735,055 | -3.65(-2.71%) |
Apr 06, 2021 | 131.77 | 136.04 | 131.19 | 135.00 | 3,889,888 | +5.25(+4.04%) |
Apr 05, 2021 | 130.57 | 132.88 | 129.27 | 129.75 | 2,756,657 | +2.94(+2.32%) |
Apr 01, 2021 | 125.61 | 129.06 | 125.01 | 126.81 | 2,236,355 | +2.70(+2.18%) |
Mar 31, 2021 | 123.80 | 125.01 | 122.50 | 124.11 | 1,598,068 | -0.08(-0.06%) |
Mar 30, 2021 | 122.50 | 125.59 | 121.81 | 124.19 | 1,532,835 | +1.93(+1.58%) |
Mar 29, 2021 | 124.96 | 126.43 | 121.51 | 122.25 | 1,790,694 | -3.89(-3.08%) |
Mar 26, 2021 | 128.44 | 128.93 | 122.19 | 126.14 | 1,708,127 | -0.66(-0.52%) |
Mar 25, 2021 | 120.56 | 127.74 | 119.59 | 126.81 | 2,139,377 | +2.89(+2.33%) |
Mar 24, 2021 | 124.71 | 129.06 | 123.74 | 123.92 | 2,176,657 | +0.03(+0.02%) |
Mar 23, 2021 | 128.29 | 129.89 | 123.12 | 123.89 | 3,326,244 | -7.64(-5.81%) |
Mar 22, 2021 | 133.75 | 133.97 | 130.00 | 131.53 | 1,720,512 | -2.58(-1.93%) |
Mar 19, 2021 | 134.04 | 134.63 | 129.92 | 134.11 | 2,825,800 | -0.17(-0.13%) |
Mar 18, 2021 | 138.58 | 138.59 | 133.44 | 134.28 | 2,036,158 | -4.31(-3.11%) |
Mar 17, 2021 | 133.99 | 138.64 | 133.75 | 138.59 | 1,421,114 | +2.41(+1.77%) |
Mar 16, 2021 | 139.25 | 139.25 | 133.81 | 136.18 | 2,150,237 | -2.21(-1.59%) |
Mar 15, 2021 | 138.41 | 142.43 | 137.70 | 138.39 | 3,412,419 | +2.72(+2.01%) |
Mar 12, 2021 | 136.11 | 138.00 | 134.63 | 135.67 | 2,040,479 | -0.86(-0.63%) |
Mar 11, 2021 | 134.58 | 141.17 | 133.44 | 136.53 | 3,181,938 | +3.05(+2.28%) |
Mar 10, 2021 | 132.83 | 135.30 | 132.18 | 133.48 | 1,569,891 | +0.83(+0.63%) |
Mar 09, 2021 | 135.51 | 135.51 | 131.69 | 132.65 | 1,451,894 | +0.26(+0.19%) |
Mar 08, 2021 | 133.21 | 135.82 | 132.16 | 132.39 | 2,005,141 | +0.42(+0.32%) |
Mar 05, 2021 | 131.78 | 132.55 | 124.90 | 131.97 | 3,385,040 | +0.42(+0.32%) |
Mar 04, 2021 | 134.72 | 134.99 | 125.55 | 131.55 | 3,432,938 | -2.70(-2.01%) |
Mar 03, 2021 | 134.90 | 138.07 | 132.40 | 134.25 | 3,604,002 | +2.59(+1.97%) |
Mar 02, 2021 | 131.95 | 133.83 | 130.52 | 131.66 | 1,443,327 | +1.20(+0.92%) |
Mar 01, 2021 | 134.04 | 134.48 | 129.88 | 130.46 | 1,954,300 | +0.06(+0.05%) |
Feb 26, 2021 | 127.96 | 131.60 | 126.88 | 130.40 | 2,274,338 | +3.04(+2.39%) |
Feb 25, 2021 | 132.65 | 134.37 | 125.92 | 127.36 | 2,776,127 | -5.49(-4.14%) |
Feb 24, 2021 | 135.20 | 136.00 | 130.75 | 132.86 | 3,316,789 | -2.25(-1.66%) |
Feb 23, 2021 | 128.74 | 136.87 | 124.41 | 135.10 | 7,083,249 | +9.63(+7.68%) |
Feb 22, 2021 | 123.51 | 130.64 | 123.28 | 125.47 | 4,391,853 | +3.06(+2.50%) |
Feb 19, 2021 | 119.33 | 123.12 | 119.28 | 122.41 | 2,395,763 | +3.75(+3.16%) |
Feb 18, 2021 | 119.28 | 120.78 | 116.33 | 118.66 | 2,062,986 | -2.28(-1.88%) |
Feb 17, 2021 | 120.06 | 122.75 | 118.15 | 120.94 | 2,319,517 | +0.74(+0.62%) |
Feb 16, 2021 | 118.58 | 122.26 | 117.60 | 120.19 | 3,819,663 | +3.53(+3.03%) |
Feb 12, 2021 | 113.52 | 117.01 | 112.36 | 116.66 | 2,146,246 | +3.24(+2.85%) |
Feb 11, 2021 | 115.27 | 115.71 | 111.86 | 113.42 | 2,833,854 | -1.84(-1.60%) |
Feb 10, 2021 | 113.34 | 118.60 | 112.92 | 115.27 | 6,156,474 | +3.03(+2.70%) |
Feb 09, 2021 | 114.63 | 115.84 | 111.92 | 112.24 | 5,695,526 | -3.99(-3.43%) |
Feb 08, 2021 | 113.69 | 116.76 | 112.41 | 116.23 | 2,820,036 | +0.42(+0.36%) |
Feb 05, 2021 | 110.95 | 118.30 | 110.78 | 115.81 | 5,455,826 | +8.22(+7.64%) |
Feb 04, 2021 | 108.18 | 109.08 | 105.46 | 107.59 | 2,397,648 | +0.27(+0.25%) |
Feb 03, 2021 | 105.62 | 108.38 | 104.95 | 107.33 | 2,179,712 | +2.30(+2.19%) |
Feb 02, 2021 | 102.70 | 105.97 | 102.09 | 105.03 | 2,462,842 | +4.30(+4.26%) |