Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 137.96 | 139.71 | 137.62 | 138.84 | 4,098,851 | -0.14(-0.10%) |
Apr 29, 2021 | 135.98 | 139.39 | 135.70 | 138.98 | 3,596,550 | +4.54(+3.37%) |
Apr 28, 2021 | 133.18 | 136.94 | 132.25 | 134.44 | 4,941,225 | +5.04(+3.89%) |
Apr 27, 2021 | 129.09 | 129.96 | 128.56 | 129.41 | 3,742,846 | +0.61(+0.48%) |
Apr 26, 2021 | 127.59 | 130.32 | 127.41 | 128.79 | 2,329,341 | +2.43(+1.92%) |
Apr 23, 2021 | 123.48 | 126.87 | 122.36 | 126.36 | 2,717,893 | +2.50(+2.02%) |
Apr 22, 2021 | 124.38 | 125.48 | 123.15 | 123.86 | 2,475,262 | +0.08(+0.07%) |
Apr 21, 2021 | 121.37 | 124.25 | 119.02 | 123.78 | 3,258,905 | +1.31(+1.07%) |
Apr 20, 2021 | 125.11 | 125.32 | 121.05 | 122.47 | 2,640,413 | -3.64(-2.89%) |
Apr 19, 2021 | 126.58 | 126.90 | 124.69 | 126.11 | 2,559,726 | -1.18(-0.93%) |
Apr 16, 2021 | 126.69 | 128.29 | 125.97 | 127.29 | 3,101,868 | +1.69(+1.34%) |
Apr 15, 2021 | 126.72 | 126.73 | 123.72 | 125.61 | 3,685,748 | -0.84(-0.66%) |
Apr 14, 2021 | 123.44 | 127.08 | 123.23 | 126.44 | 3,140,068 | +2.89(+2.34%) |
Apr 13, 2021 | 124.45 | 124.61 | 122.36 | 123.56 | 2,507,888 | -1.46(-1.17%) |
Apr 12, 2021 | 124.53 | 125.38 | 123.74 | 125.02 | 2,560,160 | +0.07(+0.05%) |
Apr 09, 2021 | 124.80 | 125.22 | 123.31 | 124.95 | 2,262,512 | +1.34(+1.08%) |
Apr 08, 2021 | 122.36 | 124.16 | 120.97 | 123.61 | 2,355,312 | -0.22(-0.18%) |
Apr 07, 2021 | 123.95 | 125.12 | 123.39 | 123.84 | 1,938,557 | +0.88(+0.71%) |
Apr 06, 2021 | 123.03 | 123.85 | 122.05 | 122.96 | 2,431,570 | -0.53(-0.43%) |
Apr 05, 2021 | 122.34 | 124.55 | 122.00 | 123.49 | 2,773,576 | +2.63(+2.17%) |
Apr 01, 2021 | 119.59 | 121.79 | 119.40 | 120.86 | 2,779,956 | +2.37(+2.00%) |
Mar 31, 2021 | 119.41 | 120.58 | 118.19 | 118.49 | 2,565,267 | -1.24(-1.03%) |
Mar 30, 2021 | 118.48 | 120.00 | 117.77 | 119.73 | 2,933,953 | +1.93(+1.64%) |
Mar 29, 2021 | 118.89 | 119.58 | 116.37 | 117.80 | 2,285,514 | -2.89(-2.39%) |
Mar 26, 2021 | 120.94 | 121.53 | 117.88 | 120.69 | 3,076,205 | +1.60(+1.34%) |
Mar 25, 2021 | 114.90 | 119.33 | 113.10 | 119.09 | 2,916,845 | +3.69(+3.20%) |
Mar 24, 2021 | 115.75 | 117.73 | 115.05 | 115.40 | 2,251,241 | +1.40(+1.23%) |
Mar 23, 2021 | 115.44 | 116.72 | 112.88 | 114.00 | 4,147,436 | -2.62(-2.24%) |
Mar 22, 2021 | 116.86 | 117.74 | 115.85 | 116.62 | 2,244,571 | -1.13(-0.96%) |
Mar 19, 2021 | 118.63 | 119.27 | 115.44 | 117.75 | 3,563,369 | -1.75(-1.47%) |
Mar 18, 2021 | 123.20 | 124.40 | 118.87 | 119.50 | 2,624,195 | -3.11(-2.54%) |
Mar 17, 2021 | 121.01 | 122.64 | 118.54 | 122.61 | 3,050,274 | +2.94(+2.46%) |
Mar 16, 2021 | 122.48 | 122.63 | 119.32 | 119.66 | 3,459,019 | -3.83(-3.10%) |
Mar 15, 2021 | 123.40 | 123.61 | 119.95 | 123.49 | 3,444,731 | +0.05(+0.04%) |
Mar 12, 2021 | 124.75 | 125.45 | 122.61 | 123.44 | 2,381,055 | +0.42(+0.34%) |
Mar 11, 2021 | 119.98 | 123.50 | 119.88 | 123.03 | 2,465,456 | +2.39(+1.98%) |
Mar 10, 2021 | 118.29 | 121.11 | 118.20 | 120.63 | 2,221,153 | +3.01(+2.56%) |
Mar 09, 2021 | 118.44 | 120.27 | 116.89 | 117.62 | 2,753,238 | -2.23(-1.86%) |
Mar 08, 2021 | 119.86 | 121.67 | 119.11 | 119.85 | 2,882,169 | +0.92(+0.78%) |
Mar 05, 2021 | 118.56 | 119.63 | 112.48 | 118.93 | 4,770,808 | +1.64(+1.40%) |
Mar 04, 2021 | 115.88 | 117.52 | 113.62 | 117.29 | 4,919,373 | +0.49(+0.42%) |
Mar 03, 2021 | 115.80 | 118.32 | 115.80 | 116.80 | 3,268,282 | +1.82(+1.58%) |
Mar 02, 2021 | 115.02 | 116.14 | 114.43 | 114.98 | 2,670,000 | -0.44(-0.38%) |
Mar 01, 2021 | 113.97 | 116.23 | 113.50 | 115.42 | 2,915,004 | +3.48(+3.11%) |
Feb 26, 2021 | 111.32 | 112.99 | 108.66 | 111.93 | 4,290,839 | +0.88(+0.80%) |
Feb 25, 2021 | 116.86 | 117.08 | 110.71 | 111.05 | 4,367,575 | -4.88(-4.21%) |
Feb 24, 2021 | 114.05 | 117.11 | 113.95 | 115.93 | 3,558,667 | +1.81(+1.58%) |
Feb 23, 2021 | 115.24 | 115.88 | 112.18 | 114.12 | 3,224,678 | -0.04(-0.03%) |
Feb 22, 2021 | 111.25 | 114.58 | 110.94 | 114.16 | 3,116,280 | +2.81(+2.53%) |
Feb 19, 2021 | 110.42 | 112.15 | 109.83 | 111.35 | 3,209,566 | +2.36(+2.17%) |
Feb 18, 2021 | 109.43 | 110.17 | 107.39 | 108.98 | 2,522,133 | -1.76(-1.59%) |
Feb 17, 2021 | 111.17 | 112.67 | 109.63 | 110.74 | 3,333,189 | -0.83(-0.74%) |
Feb 16, 2021 | 109.39 | 112.28 | 108.43 | 111.57 | 4,279,365 | +2.28(+2.09%) |
Feb 12, 2021 | 108.40 | 110.19 | 108.40 | 109.29 | 2,690,417 | +0.55(+0.50%) |
Feb 11, 2021 | 109.52 | 109.92 | 107.43 | 108.74 | 3,527,068 | -0.43(-0.39%) |
Feb 10, 2021 | 108.54 | 109.89 | 107.76 | 109.17 | 4,290,908 | +1.57(+1.46%) |
Feb 09, 2021 | 107.28 | 108.96 | 106.06 | 107.60 | 4,386,620 | -0.07(-0.06%) |
Feb 08, 2021 | 106.75 | 108.51 | 106.55 | 107.67 | 3,653,794 | +1.41(+1.33%) |
Feb 05, 2021 | 106.27 | 107.23 | 105.25 | 106.25 | 4,229,615 | +1.69(+1.62%) |
Feb 04, 2021 | 100.23 | 104.83 | 100.11 | 104.56 | 6,269,253 | +5.06(+5.08%) |
Feb 03, 2021 | 98.33 | 99.82 | 97.98 | 99.51 | 4,253,301 | +1.09(+1.10%) |
Feb 02, 2021 | 96.47 | 99.58 | 96.23 | 98.42 | 4,978,926 | +2.95(+3.09%) |