Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 131.58 | 134.06 | 130.85 | 133.40 | 1,254,617 | +1.68(+1.27%) |
Apr 29, 2021 | 132.04 | 133.71 | 130.66 | 131.72 | 1,403,833 | +0.22(+0.16%) |
Apr 28, 2021 | 132.66 | 133.05 | 130.92 | 131.51 | 602,539 | -0.61(-0.46%) |
Apr 27, 2021 | 131.59 | 132.38 | 130.56 | 132.12 | 510,094 | +0.60(+0.46%) |
Apr 26, 2021 | 133.09 | 133.58 | 130.87 | 131.52 | 694,165 | -0.85(-0.64%) |
Apr 23, 2021 | 131.64 | 132.78 | 131.29 | 132.37 | 620,621 | +0.48(+0.37%) |
Apr 22, 2021 | 131.35 | 132.91 | 130.82 | 131.88 | 643,941 | +0.56(+0.42%) |
Apr 21, 2021 | 131.50 | 132.49 | 131.00 | 131.33 | 546,770 | -0.01(-0.01%) |
Apr 20, 2021 | 129.57 | 133.03 | 129.57 | 131.34 | 1,208,845 | +2.21(+1.71%) |
Apr 19, 2021 | 128.30 | 129.30 | 127.33 | 129.13 | 695,336 | +1.18(+0.93%) |
Apr 16, 2021 | 127.89 | 128.37 | 126.89 | 127.94 | 623,519 | +0.39(+0.30%) |
Apr 15, 2021 | 125.56 | 127.59 | 125.41 | 127.56 | 673,340 | +2.83(+2.27%) |
Apr 14, 2021 | 125.96 | 126.26 | 124.33 | 124.73 | 1,030,006 | -1.90(-1.50%) |
Apr 13, 2021 | 125.29 | 127.16 | 124.98 | 126.64 | 788,824 | +1.69(+1.35%) |
Apr 12, 2021 | 124.60 | 125.01 | 123.19 | 124.95 | 812,229 | +0.80(+0.64%) |
Apr 09, 2021 | 123.75 | 124.62 | 123.21 | 124.15 | 517,295 | +0.72(+0.58%) |
Apr 08, 2021 | 123.14 | 124.74 | 123.14 | 123.43 | 664,643 | -0.02(-0.01%) |
Apr 07, 2021 | 123.27 | 123.87 | 122.39 | 123.45 | 816,567 | +0.39(+0.32%) |
Apr 06, 2021 | 121.12 | 123.31 | 120.35 | 123.06 | 987,667 | +1.93(+1.59%) |
Apr 05, 2021 | 121.45 | 121.60 | 119.31 | 121.13 | 965,842 | -0.39(-0.33%) |
Apr 01, 2021 | 119.43 | 121.53 | 119.31 | 121.52 | 1,242,468 | +2.60(+2.19%) |
Mar 31, 2021 | 118.97 | 120.90 | 117.59 | 118.92 | 1,531,794 | -0.40(-0.34%) |
Mar 30, 2021 | 119.67 | 120.11 | 118.38 | 119.32 | 729,898 | -0.18(-0.15%) |
Mar 29, 2021 | 119.35 | 120.81 | 117.48 | 119.50 | 956,991 | +0.55(+0.46%) |
Mar 26, 2021 | 118.00 | 119.00 | 116.62 | 118.95 | 700,985 | +1.43(+1.21%) |
Mar 25, 2021 | 118.13 | 118.13 | 115.19 | 117.53 | 757,124 | +0.03(+0.02%) |
Mar 24, 2021 | 116.78 | 118.04 | 116.69 | 117.50 | 1,142,997 | +0.51(+0.44%) |
Mar 23, 2021 | 115.23 | 117.43 | 114.37 | 116.99 | 1,212,981 | +2.01(+1.75%) |
Mar 22, 2021 | 113.30 | 115.33 | 113.09 | 114.98 | 686,194 | +1.62(+1.43%) |
Mar 19, 2021 | 117.04 | 117.34 | 113.08 | 113.36 | 2,705,409 | -5.16(-4.35%) |
Mar 18, 2021 | 117.41 | 118.86 | 116.40 | 118.52 | 977,691 | +0.68(+0.58%) |
Mar 17, 2021 | 120.17 | 120.17 | 117.26 | 117.83 | 919,103 | -2.34(-1.95%) |
Mar 16, 2021 | 119.74 | 120.59 | 119.04 | 120.17 | 697,138 | +0.39(+0.33%) |
Mar 15, 2021 | 118.71 | 120.69 | 118.28 | 119.78 | 1,192,229 | +1.62(+1.37%) |
Mar 12, 2021 | 115.37 | 118.25 | 115.01 | 118.17 | 859,596 | +3.02(+2.62%) |
Mar 11, 2021 | 114.61 | 116.31 | 114.61 | 115.15 | 945,844 | +0.25(+0.22%) |
Mar 10, 2021 | 113.98 | 116.27 | 113.57 | 114.90 | 922,490 | +1.19(+1.05%) |
Mar 09, 2021 | 112.38 | 114.99 | 112.38 | 113.71 | 725,604 | +1.00(+0.88%) |
Mar 08, 2021 | 110.83 | 114.02 | 110.02 | 112.71 | 702,108 | +2.50(+2.27%) |
Mar 05, 2021 | 109.32 | 110.70 | 107.64 | 110.21 | 699,033 | +1.58(+1.46%) |
Mar 04, 2021 | 110.64 | 111.40 | 107.80 | 108.63 | 1,208,213 | -1.21(-1.10%) |
Mar 03, 2021 | 110.50 | 111.15 | 109.27 | 109.84 | 959,534 | -1.20(-1.08%) |
Mar 02, 2021 | 111.12 | 112.34 | 109.37 | 111.04 | 1,107,187 | +0.84(+0.76%) |
Mar 01, 2021 | 112.90 | 114.47 | 110.15 | 110.20 | 1,011,455 | -1.70(-1.52%) |
Feb 26, 2021 | 115.01 | 116.26 | 111.78 | 111.90 | 1,285,398 | -3.41(-2.96%) |
Feb 25, 2021 | 112.94 | 117.14 | 112.94 | 115.31 | 1,057,111 | +2.16(+1.91%) |
Feb 24, 2021 | 112.56 | 115.30 | 112.12 | 113.15 | 970,570 | +0.53(+0.47%) |
Feb 23, 2021 | 114.39 | 116.67 | 111.44 | 112.61 | 1,415,665 | +5.13(+4.77%) |
Feb 22, 2021 | 106.26 | 108.46 | 105.39 | 107.49 | 1,375,232 | +0.99(+0.93%) |
Feb 19, 2021 | 105.67 | 107.16 | 104.47 | 106.50 | 2,247,959 | +1.16(+1.10%) |
Feb 18, 2021 | 104.31 | 106.77 | 104.31 | 105.34 | 777,607 | +0.49(+0.47%) |
Feb 17, 2021 | 104.40 | 105.44 | 103.70 | 104.85 | 721,238 | +0.53(+0.50%) |
Feb 16, 2021 | 103.98 | 104.98 | 102.49 | 104.33 | 1,055,644 | +0.28(+0.27%) |
Feb 12, 2021 | 104.65 | 104.65 | 103.15 | 104.05 | 526,156 | -0.76(-0.72%) |
Feb 11, 2021 | 104.72 | 105.40 | 104.24 | 104.81 | 744,904 | -0.52(-0.49%) |
Feb 10, 2021 | 107.60 | 107.71 | 104.72 | 105.32 | 604,195 | -1.19(-1.12%) |
Feb 09, 2021 | 104.77 | 106.57 | 104.42 | 106.52 | 453,605 | +2.20(+2.11%) |
Feb 08, 2021 | 103.64 | 104.38 | 103.03 | 104.32 | 488,833 | +0.50(+0.48%) |
Feb 05, 2021 | 104.46 | 104.46 | 103.43 | 103.82 | 763,735 | -0.28(-0.27%) |
Feb 04, 2021 | 103.79 | 105.20 | 103.11 | 104.10 | 674,296 | +0.83(+0.80%) |
Feb 03, 2021 | 103.55 | 103.88 | 101.93 | 103.28 | 639,521 | -0.99(-0.95%) |
Feb 02, 2021 | 103.78 | 104.67 | 102.50 | 104.26 | 911,180 | +0.44(+0.43%) |