Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 129.19 | 130.94 | 128.49 | 128.88 | 112,037,656 | -1.98(-1.51%) |
Apr 29, 2021 | 133.79 | 134.38 | 129.85 | 130.86 | 153,938,912 | -0.10(-0.07%) |
Apr 28, 2021 | 131.68 | 132.37 | 130.47 | 130.96 | 109,498,808 | -0.79(-0.60%) |
Apr 27, 2021 | 132.36 | 132.75 | 131.48 | 131.75 | 67,299,080 | -0.32(-0.25%) |
Apr 26, 2021 | 132.19 | 132.41 | 130.94 | 132.08 | 68,182,600 | +0.39(+0.30%) |
Apr 23, 2021 | 129.57 | 132.47 | 129.57 | 131.69 | 80,332,888 | +2.33(+1.80%) |
Apr 22, 2021 | 130.43 | 131.52 | 128.83 | 129.35 | 86,208,928 | -1.53(-1.17%) |
Apr 21, 2021 | 129.76 | 131.13 | 128.72 | 130.88 | 70,141,672 | +0.38(+0.29%) |
Apr 20, 2021 | 132.37 | 132.87 | 129.22 | 130.50 | 96,621,152 | -1.70(-1.28%) |
Apr 19, 2021 | 130.89 | 132.81 | 130.72 | 132.19 | 96,062,376 | +0.67(+0.51%) |
Apr 16, 2021 | 131.66 | 132.03 | 130.66 | 131.53 | 86,621,880 | -0.33(-0.25%) |
Apr 15, 2021 | 131.19 | 132.35 | 131.02 | 131.86 | 91,096,344 | +2.42(+1.87%) |
Apr 14, 2021 | 132.29 | 132.35 | 129.07 | 129.44 | 88,906,824 | -2.35(-1.79%) |
Apr 13, 2021 | 129.84 | 132.02 | 129.34 | 131.79 | 92,972,312 | +3.13(+2.43%) |
Apr 12, 2021 | 129.92 | 130.24 | 128.07 | 128.66 | 93,163,168 | -1.72(-1.32%) |
Apr 09, 2021 | 127.25 | 130.43 | 126.93 | 130.39 | 108,821,864 | +2.58(+2.02%) |
Apr 08, 2021 | 126.42 | 127.83 | 126.00 | 127.80 | 90,499,832 | +2.41(+1.92%) |
Apr 07, 2021 | 123.36 | 125.41 | 122.69 | 125.39 | 85,001,976 | +1.66(+1.34%) |
Apr 06, 2021 | 124.02 | 124.64 | 123.19 | 123.73 | 81,720,336 | +0.30(+0.25%) |
Apr 05, 2021 | 121.44 | 123.69 | 120.66 | 123.43 | 90,264,952 | +2.84(+2.36%) |
Apr 01, 2021 | 121.23 | 121.74 | 120.09 | 120.59 | 76,591,888 | +0.83(+0.70%) |
Mar 31, 2021 | 119.26 | 121.10 | 118.77 | 119.75 | 120,602,024 | +2.21(+1.88%) |
Mar 30, 2021 | 117.75 | 118.04 | 116.53 | 117.55 | 87,284,016 | -1.46(-1.23%) |
Mar 29, 2021 | 119.26 | 120.17 | 118.36 | 119.01 | 82,398,032 | +0.18(+0.15%) |
Mar 26, 2021 | 117.99 | 119.10 | 116.59 | 118.83 | 95,953,880 | +0.61(+0.51%) |
Mar 25, 2021 | 117.19 | 119.27 | 116.67 | 118.22 | 100,737,192 | +0.49(+0.42%) |
Mar 24, 2021 | 120.41 | 120.49 | 117.71 | 117.73 | 90,160,920 | -2.40(-2.00%) |
Mar 23, 2021 | 120.91 | 121.80 | 119.74 | 120.14 | 97,311,136 | -0.83(-0.69%) |
Mar 22, 2021 | 117.97 | 121.44 | 117.90 | 120.97 | 114,053,104 | +3.33(+2.83%) |
Mar 19, 2021 | 117.55 | 119.05 | 117.33 | 117.64 | 189,262,944 | -0.53(-0.45%) |
Mar 18, 2021 | 120.47 | 120.76 | 117.96 | 118.17 | 123,764,504 | -4.15(-3.39%) |
Mar 17, 2021 | 121.62 | 123.39 | 119.94 | 122.31 | 114,064,056 | -0.79(-0.64%) |
Mar 16, 2021 | 123.23 | 124.72 | 122.26 | 123.11 | 117,419,160 | +1.55(+1.27%) |
Mar 15, 2021 | 119.03 | 121.57 | 118.06 | 121.56 | 94,362,888 | +2.90(+2.45%) |
Mar 12, 2021 | 118.04 | 118.79 | 116.82 | 118.66 | 89,868,272 | -0.91(-0.76%) |
Mar 11, 2021 | 120.14 | 120.79 | 118.88 | 119.57 | 104,812,944 | +1.94(+1.65%) |
Mar 10, 2021 | 119.30 | 119.77 | 117.11 | 117.63 | 114,000,440 | -1.08(-0.91%) |
Mar 09, 2021 | 116.69 | 119.67 | 116.46 | 118.70 | 131,742,744 | +4.63(+4.06%) |
Mar 08, 2021 | 118.56 | 118.63 | 113.93 | 114.08 | 156,985,776 | -4.96(-4.17%) |
Mar 05, 2021 | 118.61 | 119.54 | 115.26 | 119.04 | 156,843,968 | +1.27(+1.07%) |
Mar 04, 2021 | 119.36 | 121.17 | 116.29 | 117.77 | 180,830,016 | -1.89(-1.58%) |
Mar 03, 2021 | 122.36 | 123.24 | 119.45 | 119.67 | 114,666,608 | -3.00(-2.45%) |
Mar 02, 2021 | 125.89 | 126.19 | 122.56 | 122.67 | 104,057,256 | -2.62(-2.09%) |
Mar 01, 2021 | 121.32 | 125.42 | 120.38 | 125.28 | 118,305,416 | +6.40(+5.39%) |
Feb 26, 2021 | 120.19 | 122.40 | 118.82 | 118.88 | 167,853,696 | +0.27(+0.22%) |
Feb 25, 2021 | 122.23 | 123.98 | 118.17 | 118.62 | 150,237,648 | -4.28(-3.48%) |
Feb 24, 2021 | 122.49 | 123.10 | 119.83 | 122.89 | 112,907,800 | -0.50(-0.41%) |
Feb 23, 2021 | 121.33 | 124.22 | 116.07 | 123.39 | 160,998,176 | -0.14(-0.11%) |
Feb 22, 2021 | 125.50 | 127.17 | 123.14 | 123.53 | 105,680,584 | -3.79(-2.98%) |
Feb 19, 2021 | 127.69 | 128.15 | 126.27 | 127.32 | 89,423,344 | +0.16(+0.12%) |
Feb 18, 2021 | 126.67 | 127.44 | 124.91 | 127.17 | 98,589,736 | -1.11(-0.86%) |
Feb 17, 2021 | 128.68 | 129.63 | 126.93 | 128.27 | 99,898,928 | -2.30(-1.76%) |
Feb 16, 2021 | 132.83 | 133.34 | 130.19 | 130.58 | 81,821,976 | -2.14(-1.61%) |
Feb 12, 2021 | 131.71 | 132.87 | 131.07 | 132.71 | 61,348,804 | +0.23(+0.18%) |
Feb 11, 2021 | 133.23 | 133.71 | 131.15 | 132.48 | 65,438,040 | -0.25(-0.19%) |
Feb 10, 2021 | 133.80 | 134.30 | 131.76 | 132.73 | 74,318,168 | -0.61(-0.46%) |
Feb 09, 2021 | 133.94 | 135.18 | 133.19 | 133.34 | 78,076,832 | -0.88(-0.66%) |
Feb 08, 2021 | 133.36 | 134.27 | 132.27 | 134.22 | 72,560,528 | +0.15(+0.11%) |
Feb 05, 2021 | 134.66 | 134.72 | 133.19 | 134.08 | 77,208,688 | -0.42(-0.31%) |
Feb 04, 2021 | 133.43 | 134.50 | 131.75 | 134.49 | 85,748,872 | +3.38(+2.58%) |
Feb 03, 2021 | 132.90 | 132.91 | 130.79 | 131.12 | 89,806,352 | -1.03(-0.78%) |
Feb 02, 2021 | 132.87 | 133.44 | 131.77 | 132.14 | 84,716,936 | +0.83(+0.63%) |