Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 128.44 | 130.77 | 127.86 | 129.13 | 8,932,825 | -2.61(-1.98%) |
Apr 29, 2021 | 133.55 | 133.89 | 129.50 | 131.74 | 6,851,504 | -0.29(-0.22%) |
Apr 28, 2021 | 132.95 | 133.22 | 130.94 | 132.03 | 6,342,445 | -1.06(-0.80%) |
Apr 27, 2021 | 134.42 | 134.52 | 131.89 | 133.09 | 5,926,383 | -0.51(-0.38%) |
Apr 26, 2021 | 131.19 | 134.93 | 130.58 | 133.59 | 8,144,012 | +2.37(+1.81%) |
Apr 23, 2021 | 129.89 | 131.52 | 129.17 | 131.22 | 8,306,423 | +3.03(+2.36%) |
Apr 22, 2021 | 131.13 | 132.08 | 126.93 | 128.19 | 11,800,530 | -3.21(-2.44%) |
Apr 21, 2021 | 126.63 | 131.51 | 125.52 | 131.41 | 12,438,042 | +6.29(+5.02%) |
Apr 20, 2021 | 125.89 | 128.12 | 124.85 | 125.12 | 7,791,467 | -2.24(-1.76%) |
Apr 19, 2021 | 129.79 | 131.63 | 125.23 | 127.36 | 13,178,055 | -2.76(-2.12%) |
Apr 16, 2021 | 129.90 | 131.10 | 129.42 | 130.12 | 7,899,442 | -0.66(-0.51%) |
Apr 15, 2021 | 132.33 | 132.47 | 129.26 | 130.78 | 8,497,285 | +0.26(+0.20%) |
Apr 14, 2021 | 131.04 | 133.44 | 129.65 | 130.52 | 8,356,384 | -0.93(-0.71%) |
Apr 13, 2021 | 132.94 | 133.29 | 129.61 | 131.46 | 8,254,664 | +0.10(+0.07%) |
Apr 12, 2021 | 134.10 | 134.99 | 130.88 | 131.36 | 11,449,623 | -3.81(-2.82%) |
Apr 09, 2021 | 134.59 | 136.40 | 133.78 | 135.16 | 9,904,441 | -0.43(-0.32%) |
Apr 08, 2021 | 136.82 | 137.86 | 134.48 | 135.59 | 10,518,857 | +0.20(+0.15%) |
Apr 07, 2021 | 136.47 | 138.04 | 133.13 | 135.39 | 14,072,224 | -0.39(-0.29%) |
Apr 06, 2021 | 140.00 | 141.38 | 133.25 | 135.78 | 18,498,308 | -3.41(-2.45%) |
Apr 05, 2021 | 141.57 | 142.06 | 137.92 | 139.19 | 14,758,234 | +1.49(+1.08%) |
Apr 01, 2021 | 134.41 | 138.52 | 133.50 | 137.70 | 16,370,919 | +7.71(+5.93%) |
Mar 31, 2021 | 126.46 | 131.84 | 125.52 | 130.00 | 19,095,884 | +6.66(+5.40%) |
Mar 30, 2021 | 121.52 | 124.45 | 120.52 | 123.34 | 8,190,364 | +1.02(+0.84%) |
Mar 29, 2021 | 123.61 | 124.38 | 120.14 | 122.32 | 10,831,540 | -2.85(-2.28%) |
Mar 26, 2021 | 116.44 | 125.50 | 115.96 | 125.17 | 14,426,146 | +8.68(+7.45%) |
Mar 25, 2021 | 115.56 | 117.23 | 113.08 | 116.49 | 10,664,759 | -1.34(-1.14%) |
Mar 24, 2021 | 119.34 | 122.41 | 117.17 | 117.83 | 20,809,776 | +4.59(+4.06%) |
Mar 23, 2021 | 116.67 | 116.96 | 112.44 | 113.24 | 8,484,817 | -2.87(-2.47%) |
Mar 22, 2021 | 114.43 | 118.20 | 113.81 | 116.11 | 11,630,026 | +4.35(+3.89%) |
Mar 19, 2021 | 111.42 | 113.90 | 109.11 | 111.76 | 13,406,329 | +0.56(+0.51%) |
Mar 18, 2021 | 114.68 | 115.58 | 111.03 | 111.20 | 9,294,284 | -5.47(-4.69%) |
Mar 17, 2021 | 113.06 | 117.87 | 111.80 | 116.67 | 8,572,706 | +1.36(+1.18%) |
Mar 16, 2021 | 113.87 | 118.00 | 113.77 | 115.30 | 10,667,142 | +3.52(+3.15%) |
Mar 15, 2021 | 111.54 | 112.31 | 110.05 | 111.78 | 7,262,736 | +0.57(+0.52%) |
Mar 12, 2021 | 111.46 | 113.31 | 110.27 | 111.21 | 7,631,924 | -2.82(-2.47%) |
Mar 11, 2021 | 114.10 | 114.67 | 112.52 | 114.03 | 7,927,631 | +4.39(+4.00%) |
Mar 10, 2021 | 112.86 | 113.36 | 109.54 | 109.64 | 9,061,574 | -1.50(-1.35%) |
Mar 09, 2021 | 107.28 | 111.85 | 106.46 | 111.14 | 12,371,138 | +8.31(+8.08%) |
Mar 08, 2021 | 109.76 | 111.04 | 102.65 | 102.83 | 12,420,197 | -7.56(-6.85%) |
Mar 05, 2021 | 108.58 | 111.25 | 102.80 | 110.39 | 10,238,967 | +5.07(+4.81%) |
Mar 04, 2021 | 112.23 | 113.35 | 104.24 | 105.32 | 12,754,107 | -7.01(-6.24%) |
Mar 03, 2021 | 115.09 | 116.62 | 111.99 | 112.33 | 7,447,216 | -2.00(-1.75%) |
Mar 02, 2021 | 118.55 | 118.62 | 114.08 | 114.33 | 6,679,021 | -4.62(-3.88%) |
Mar 01, 2021 | 117.91 | 119.17 | 116.24 | 118.95 | 7,197,194 | +3.95(+3.43%) |
Feb 26, 2021 | 113.39 | 117.00 | 110.38 | 115.00 | 11,948,905 | +4.15(+3.74%) |
Feb 25, 2021 | 117.90 | 117.95 | 110.53 | 110.86 | 11,656,760 | -8.64(-7.23%) |
Feb 24, 2021 | 111.95 | 119.70 | 111.33 | 119.50 | 10,370,082 | +6.70(+5.94%) |
Feb 23, 2021 | 109.54 | 114.40 | 107.50 | 112.79 | 9,663,291 | +0.88(+0.79%) |
Feb 22, 2021 | 114.57 | 116.42 | 111.32 | 111.91 | 8,077,309 | -4.11(-3.54%) |
Feb 19, 2021 | 118.11 | 120.91 | 115.47 | 116.02 | 21,679,002 | +5.86(+5.32%) |
Feb 18, 2021 | 110.71 | 112.30 | 109.20 | 110.16 | 8,426,107 | -2.22(-1.97%) |
Feb 17, 2021 | 113.10 | 113.69 | 108.86 | 112.38 | 7,442,608 | -2.56(-2.23%) |
Feb 16, 2021 | 115.09 | 117.64 | 114.30 | 114.94 | 9,530,199 | +1.60(+1.41%) |
Feb 12, 2021 | 109.74 | 114.42 | 108.47 | 113.34 | 8,399,518 | +3.59(+3.27%) |
Feb 11, 2021 | 104.33 | 111.00 | 104.20 | 109.74 | 12,497,052 | +6.91(+6.72%) |
Feb 10, 2021 | 103.86 | 105.08 | 102.00 | 102.83 | 5,145,146 | +0.49(+0.47%) |
Feb 09, 2021 | 103.15 | 104.27 | 101.76 | 102.34 | 5,938,632 | -0.79(-0.76%) |
Feb 08, 2021 | 98.91 | 103.19 | 98.83 | 103.13 | 6,814,688 | +5.32(+5.44%) |
Feb 05, 2021 | 101.84 | 102.17 | 97.79 | 97.81 | 6,537,649 | -2.46(-2.45%) |
Feb 04, 2021 | 97.32 | 100.74 | 97.32 | 100.26 | 6,543,305 | +3.27(+3.37%) |
Feb 03, 2021 | 101.31 | 101.40 | 96.94 | 96.99 | 5,556,101 | -3.61(-3.59%) |
Feb 02, 2021 | 100.02 | 100.94 | 98.84 | 100.60 | 5,258,410 | +2.31(+2.35%) |