Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 130.52 | 132.02 | 130.34 | 131.46 | 1,810,622 | +0.75(+0.58%) |
Apr 29, 2021 | 130.41 | 131.33 | 130.35 | 130.71 | 1,790,203 | +0.91(+0.70%) |
Apr 28, 2021 | 129.19 | 130.13 | 128.66 | 129.80 | 1,452,211 | +1.12(+0.87%) |
Apr 27, 2021 | 128.12 | 129.58 | 127.53 | 128.69 | 1,830,781 | +1.08(+0.84%) |
Apr 26, 2021 | 128.63 | 129.42 | 127.57 | 127.61 | 1,556,722 | -1.50(-1.16%) |
Apr 23, 2021 | 128.48 | 129.45 | 128.07 | 129.11 | 1,143,551 | +0.71(+0.56%) |
Apr 22, 2021 | 129.17 | 129.56 | 128.14 | 128.39 | 1,692,718 | -0.77(-0.60%) |
Apr 21, 2021 | 128.62 | 129.92 | 128.49 | 129.16 | 1,239,524 | +0.66(+0.51%) |
Apr 20, 2021 | 127.95 | 128.97 | 127.64 | 128.51 | 1,461,665 | +0.42(+0.33%) |
Apr 19, 2021 | 128.20 | 128.58 | 127.49 | 128.09 | 1,581,899 | -0.59(-0.46%) |
Apr 16, 2021 | 128.84 | 129.19 | 128.18 | 128.68 | 1,416,634 | +0.50(+0.39%) |
Apr 15, 2021 | 127.72 | 128.54 | 127.72 | 128.17 | 1,360,617 | +0.61(+0.48%) |
Apr 14, 2021 | 128.01 | 128.15 | 127.42 | 127.56 | 1,252,694 | -0.55(-0.43%) |
Apr 13, 2021 | 127.11 | 128.54 | 126.87 | 128.12 | 1,456,519 | -0.01(-0.01%) |
Apr 12, 2021 | 128.50 | 129.07 | 127.75 | 128.13 | 1,884,256 | -0.20(-0.16%) |
Apr 09, 2021 | 126.79 | 128.34 | 126.60 | 128.33 | 1,678,383 | +1.75(+1.38%) |
Apr 08, 2021 | 126.07 | 126.77 | 125.87 | 126.57 | 1,620,387 | +0.41(+0.32%) |
Apr 07, 2021 | 126.54 | 126.94 | 125.80 | 126.16 | 1,782,483 | +0.77(+0.62%) |
Apr 06, 2021 | 125.18 | 126.29 | 124.56 | 125.39 | 1,896,235 | +0.58(+0.47%) |
Apr 05, 2021 | 123.69 | 124.98 | 123.58 | 124.81 | 1,672,470 | +1.63(+1.32%) |
Apr 01, 2021 | 123.15 | 123.94 | 121.90 | 123.18 | 1,372,870 | +0.25(+0.20%) |
Mar 31, 2021 | 122.71 | 123.81 | 122.68 | 122.93 | 1,904,512 | -0.25(-0.20%) |
Mar 30, 2021 | 123.68 | 124.31 | 122.76 | 123.18 | 2,171,960 | -1.01(-0.81%) |
Mar 29, 2021 | 122.90 | 125.18 | 122.87 | 124.19 | 2,513,026 | +0.52(+0.42%) |
Mar 26, 2021 | 121.33 | 123.84 | 121.11 | 123.68 | 2,349,863 | +2.26(+1.86%) |
Mar 25, 2021 | 119.51 | 121.54 | 118.56 | 121.42 | 3,099,521 | +2.49(+2.09%) |
Mar 24, 2021 | 117.95 | 119.97 | 117.55 | 118.93 | 2,181,885 | +0.69(+0.58%) |
Mar 23, 2021 | 117.44 | 118.92 | 116.97 | 118.25 | 2,058,645 | +0.70(+0.59%) |
Mar 22, 2021 | 116.11 | 117.70 | 115.42 | 117.55 | 2,202,755 | +1.72(+1.48%) |
Mar 19, 2021 | 116.44 | 116.94 | 115.12 | 115.83 | 3,824,221 | -0.31(-0.27%) |
Mar 18, 2021 | 113.56 | 116.26 | 113.33 | 116.15 | 2,210,071 | +2.77(+2.45%) |
Mar 17, 2021 | 117.51 | 117.51 | 112.88 | 113.38 | 4,014,965 | -3.73(-3.19%) |
Mar 16, 2021 | 116.92 | 117.33 | 116.44 | 117.11 | 1,620,821 | +0.28(+0.24%) |
Mar 15, 2021 | 115.40 | 116.84 | 114.95 | 116.83 | 1,677,365 | +0.79(+0.68%) |
Mar 12, 2021 | 114.81 | 116.18 | 114.49 | 116.04 | 1,856,486 | +1.70(+1.49%) |
Mar 11, 2021 | 115.35 | 115.35 | 113.65 | 114.34 | 2,053,091 | -1.06(-0.92%) |
Mar 10, 2021 | 113.55 | 115.95 | 112.78 | 115.40 | 2,768,150 | +1.98(+1.75%) |
Mar 09, 2021 | 114.92 | 115.93 | 113.42 | 113.42 | 2,392,222 | -2.02(-1.75%) |
Mar 08, 2021 | 112.80 | 116.61 | 112.58 | 115.44 | 3,291,947 | +2.89(+2.57%) |
Mar 05, 2021 | 109.62 | 112.88 | 109.62 | 112.55 | 3,460,016 | +3.00(+2.74%) |
Mar 04, 2021 | 108.39 | 110.73 | 108.16 | 109.55 | 4,007,823 | +1.47(+1.36%) |
Mar 03, 2021 | 108.42 | 108.87 | 107.48 | 108.08 | 2,977,944 | -0.34(-0.31%) |
Mar 02, 2021 | 106.53 | 108.58 | 106.05 | 108.42 | 3,421,750 | +1.75(+1.64%) |
Mar 01, 2021 | 105.90 | 107.32 | 105.90 | 106.67 | 2,042,651 | +1.51(+1.43%) |
Feb 26, 2021 | 106.88 | 107.85 | 104.99 | 105.16 | 2,749,706 | -1.31(-1.23%) |
Feb 25, 2021 | 105.83 | 107.62 | 105.83 | 106.47 | 2,707,049 | +0.38(+0.36%) |
Feb 24, 2021 | 104.63 | 106.18 | 104.31 | 106.09 | 3,244,005 | +1.85(+1.77%) |
Feb 23, 2021 | 104.65 | 106.69 | 103.47 | 104.24 | 3,049,973 | -0.61(-0.58%) |
Feb 22, 2021 | 105.41 | 105.49 | 103.59 | 104.85 | 3,448,909 | -1.02(-0.96%) |
Feb 19, 2021 | 107.68 | 107.68 | 105.13 | 105.86 | 3,094,421 | -1.71(-1.59%) |
Feb 18, 2021 | 105.38 | 107.77 | 105.35 | 107.57 | 3,843,943 | +1.16(+1.09%) |
Feb 17, 2021 | 106.36 | 106.99 | 106.14 | 106.41 | 2,202,860 | -0.37(-0.35%) |
Feb 16, 2021 | 106.43 | 107.91 | 106.33 | 106.78 | 2,190,964 | -0.62(-0.57%) |
Feb 12, 2021 | 107.01 | 107.48 | 106.56 | 107.40 | 1,184,411 | +0.03(+0.03%) |
Feb 11, 2021 | 108.11 | 108.25 | 107.06 | 107.37 | 1,360,055 | -0.44(-0.41%) |
Feb 10, 2021 | 108.34 | 108.51 | 106.63 | 107.81 | 1,828,339 | +0.13(+0.12%) |
Feb 09, 2021 | 108.47 | 108.84 | 107.60 | 107.68 | 1,218,718 | -0.79(-0.73%) |
Feb 08, 2021 | 108.18 | 108.82 | 107.78 | 108.47 | 1,706,333 | +0.62(+0.57%) |
Feb 05, 2021 | 107.72 | 108.68 | 107.46 | 107.85 | 1,500,760 | +0.62(+0.57%) |
Feb 04, 2021 | 106.38 | 107.63 | 106.10 | 107.24 | 1,272,093 | +0.82(+0.77%) |
Feb 03, 2021 | 107.06 | 107.44 | 106.26 | 106.42 | 1,416,321 | -0.74(-0.69%) |
Feb 02, 2021 | 107.08 | 108.02 | 106.77 | 107.16 | 1,665,577 | +0.86(+0.81%) |