Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 130.04 | 131.80 | 127.07 | 127.49 | 4,919,707 | -4.49(-3.40%) |
Apr 29, 2021 | 131.85 | 133.74 | 129.95 | 131.99 | 2,012,365 | +0.95(+0.72%) |
Apr 28, 2021 | 138.49 | 139.34 | 130.84 | 131.04 | 2,320,495 | -2.08(-1.56%) |
Apr 27, 2021 | 133.70 | 135.93 | 132.96 | 133.12 | 1,903,980 | -0.35(-0.26%) |
Apr 26, 2021 | 129.52 | 134.03 | 129.01 | 133.47 | 1,491,615 | +4.28(+3.32%) |
Apr 23, 2021 | 124.12 | 129.70 | 123.99 | 129.19 | 1,786,438 | +6.56(+5.35%) |
Apr 22, 2021 | 126.58 | 126.69 | 122.00 | 122.63 | 1,745,660 | -3.86(-3.05%) |
Apr 21, 2021 | 122.84 | 126.90 | 122.55 | 126.48 | 2,561,613 | +3.32(+2.69%) |
Apr 20, 2021 | 125.84 | 126.44 | 122.45 | 123.17 | 1,953,704 | -3.27(-2.58%) |
Apr 19, 2021 | 127.52 | 129.63 | 124.96 | 126.44 | 1,843,088 | -1.73(-1.35%) |
Apr 16, 2021 | 130.01 | 130.51 | 127.38 | 128.17 | 2,187,707 | -1.45(-1.12%) |
Apr 15, 2021 | 125.05 | 131.15 | 125.05 | 129.62 | 3,745,703 | +6.47(+5.25%) |
Apr 14, 2021 | 126.26 | 126.58 | 122.37 | 123.16 | 1,213,930 | -2.59(-2.06%) |
Apr 13, 2021 | 124.78 | 126.89 | 123.94 | 125.75 | 1,519,860 | +1.97(+1.59%) |
Apr 12, 2021 | 129.06 | 129.09 | 122.52 | 123.78 | 3,542,443 | -5.47(-4.23%) |
Apr 09, 2021 | 131.62 | 131.64 | 128.71 | 129.25 | 8,894,756 | -3.04(-2.30%) |
Apr 08, 2021 | 133.01 | 133.26 | 130.88 | 132.28 | 4,253,151 | +1.09(+0.83%) |
Apr 07, 2021 | 129.69 | 132.40 | 128.19 | 131.20 | 1,788,194 | +1.28(+0.98%) |
Apr 06, 2021 | 129.88 | 131.67 | 129.19 | 129.92 | 2,596,833 | -0.33(-0.25%) |
Apr 05, 2021 | 131.50 | 131.51 | 128.64 | 130.25 | 1,891,882 | +0.88(+0.68%) |
Apr 01, 2021 | 125.62 | 129.64 | 125.60 | 129.38 | 2,717,546 | +5.93(+4.80%) |
Mar 31, 2021 | 121.06 | 124.67 | 120.83 | 123.45 | 2,728,043 | +3.59(+2.99%) |
Mar 30, 2021 | 120.81 | 120.81 | 117.98 | 119.86 | 1,600,548 | -1.92(-1.58%) |
Mar 29, 2021 | 121.32 | 122.83 | 120.01 | 121.78 | 1,798,773 | -0.91(-0.74%) |
Mar 26, 2021 | 119.58 | 122.92 | 117.63 | 122.69 | 2,368,970 | +3.10(+2.59%) |
Mar 25, 2021 | 118.62 | 120.17 | 116.87 | 119.59 | 1,484,372 | +0.07(+0.06%) |
Mar 24, 2021 | 121.98 | 123.43 | 119.49 | 119.52 | 2,169,933 | -2.16(-1.78%) |
Mar 23, 2021 | 125.16 | 125.16 | 120.75 | 121.68 | 2,760,863 | -3.21(-2.57%) |
Mar 22, 2021 | 123.72 | 126.59 | 122.78 | 124.89 | 2,707,265 | +2.46(+2.01%) |
Mar 19, 2021 | 122.18 | 123.40 | 120.28 | 122.43 | 6,402,634 | +0.63(+0.51%) |
Mar 18, 2021 | 125.63 | 126.83 | 121.02 | 121.80 | 2,750,308 | -6.91(-5.37%) |
Mar 17, 2021 | 127.02 | 129.85 | 124.94 | 128.72 | 1,943,744 | +0.01(+0.01%) |
Mar 16, 2021 | 129.58 | 131.84 | 127.88 | 128.71 | 2,272,606 | +0.56(+0.44%) |
Mar 15, 2021 | 126.28 | 128.40 | 125.29 | 128.15 | 2,263,857 | +3.16(+2.53%) |
Mar 12, 2021 | 122.60 | 125.31 | 122.42 | 124.99 | 1,456,029 | -0.64(-0.51%) |
Mar 11, 2021 | 121.57 | 126.59 | 121.31 | 125.63 | 3,638,029 | +7.32(+6.19%) |
Mar 10, 2021 | 121.92 | 122.04 | 118.10 | 118.31 | 1,761,541 | -1.53(-1.28%) |
Mar 09, 2021 | 115.64 | 120.84 | 115.04 | 119.84 | 3,045,602 | +8.16(+7.31%) |
Mar 08, 2021 | 119.06 | 119.70 | 111.60 | 111.68 | 2,514,830 | -7.83(-6.55%) |
Mar 05, 2021 | 119.54 | 119.94 | 111.43 | 119.51 | 2,852,741 | +2.82(+2.42%) |
Mar 04, 2021 | 122.55 | 124.64 | 116.03 | 116.69 | 4,435,028 | -6.37(-5.17%) |
Mar 03, 2021 | 129.25 | 129.48 | 123.04 | 123.06 | 2,454,926 | -6.42(-4.96%) |
Mar 02, 2021 | 133.92 | 133.92 | 129.34 | 129.47 | 1,732,736 | -3.83(-2.87%) |
Mar 01, 2021 | 131.05 | 133.48 | 129.00 | 133.30 | 2,164,091 | +3.48(+2.68%) |
Feb 26, 2021 | 127.68 | 131.02 | 126.13 | 129.82 | 2,498,143 | +4.62(+3.69%) |
Feb 25, 2021 | 131.01 | 133.34 | 124.13 | 125.20 | 2,885,836 | -8.12(-6.09%) |
Feb 24, 2021 | 128.72 | 133.60 | 126.73 | 133.32 | 3,834,779 | +3.45(+2.65%) |
Feb 23, 2021 | 127.70 | 130.96 | 121.66 | 129.87 | 2,878,589 | -0.94(-0.72%) |
Feb 22, 2021 | 136.01 | 136.13 | 130.56 | 130.81 | 2,127,149 | -7.39(-5.35%) |
Feb 19, 2021 | 138.27 | 139.58 | 137.20 | 138.20 | 1,818,756 | +1.15(+0.84%) |
Feb 18, 2021 | 137.44 | 138.04 | 134.85 | 137.06 | 1,175,781 | -1.75(-1.26%) |
Feb 17, 2021 | 140.44 | 141.11 | 137.04 | 138.81 | 1,598,640 | -3.25(-2.29%) |
Feb 16, 2021 | 145.10 | 145.22 | 140.80 | 142.06 | 1,660,282 | -3.16(-2.18%) |
Feb 12, 2021 | 143.31 | 145.63 | 142.63 | 145.22 | 1,535,219 | +1.55(+1.08%) |
Feb 11, 2021 | 143.62 | 144.57 | 141.03 | 143.67 | 1,621,411 | +1.05(+0.73%) |
Feb 10, 2021 | 141.73 | 143.94 | 139.61 | 142.63 | 2,197,044 | +2.29(+1.63%) |
Feb 09, 2021 | 140.69 | 142.42 | 139.74 | 140.33 | 1,541,624 | -0.58(-0.41%) |
Feb 08, 2021 | 136.38 | 142.28 | 136.25 | 140.91 | 2,672,334 | +4.93(+3.63%) |
Feb 05, 2021 | 136.50 | 136.87 | 134.34 | 135.98 | 1,924,845 | +0.20(+0.15%) |
Feb 04, 2021 | 135.02 | 136.16 | 133.73 | 135.78 | 1,245,034 | +0.89(+0.66%) |
Feb 03, 2021 | 136.98 | 138.00 | 134.62 | 134.89 | 2,976,135 | -1.91(-1.40%) |
Feb 02, 2021 | 136.20 | 137.41 | 134.21 | 136.81 | 4,460,149 | +1.99(+1.48%) |