Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 137.94 | 139.69 | 137.61 | 138.82 | 4,099,376 | -0.14(-0.10%) |
Apr 29, 2021 | 135.96 | 139.37 | 135.68 | 138.96 | 3,597,010 | +4.53(+3.37%) |
Apr 28, 2021 | 133.16 | 136.92 | 132.23 | 134.43 | 4,941,858 | +5.04(+3.89%) |
Apr 27, 2021 | 129.07 | 129.94 | 128.54 | 129.39 | 3,743,325 | +0.62(+0.48%) |
Apr 26, 2021 | 127.57 | 130.31 | 127.40 | 128.77 | 2,329,639 | +2.43(+1.92%) |
Apr 23, 2021 | 123.47 | 126.86 | 122.34 | 126.34 | 2,718,241 | +2.50(+2.02%) |
Apr 22, 2021 | 124.36 | 125.46 | 123.13 | 123.85 | 2,475,579 | +0.08(+0.07%) |
Apr 21, 2021 | 121.35 | 124.24 | 119.01 | 123.77 | 3,259,322 | +1.31(+1.07%) |
Apr 20, 2021 | 125.10 | 125.30 | 121.04 | 122.45 | 2,640,752 | -3.64(-2.89%) |
Apr 19, 2021 | 126.57 | 126.88 | 124.68 | 126.09 | 2,560,054 | -1.18(-0.93%) |
Apr 16, 2021 | 126.68 | 128.27 | 125.95 | 127.28 | 3,102,265 | +1.69(+1.34%) |
Apr 15, 2021 | 126.71 | 126.72 | 123.71 | 125.59 | 3,686,220 | -0.84(-0.66%) |
Apr 14, 2021 | 123.42 | 127.06 | 123.22 | 126.43 | 3,140,470 | +2.89(+2.34%) |
Apr 13, 2021 | 124.44 | 124.59 | 122.34 | 123.54 | 2,508,209 | -1.46(-1.17%) |
Apr 12, 2021 | 124.52 | 125.37 | 123.73 | 125.00 | 2,560,488 | +0.06(+0.05%) |
Apr 09, 2021 | 124.78 | 125.20 | 123.29 | 124.94 | 2,262,802 | +1.34(+1.08%) |
Apr 08, 2021 | 122.34 | 124.15 | 120.95 | 123.60 | 2,355,613 | -0.22(-0.18%) |
Apr 07, 2021 | 123.93 | 125.11 | 123.37 | 123.82 | 1,938,805 | +0.88(+0.71%) |
Apr 06, 2021 | 123.01 | 123.83 | 122.03 | 122.94 | 2,431,881 | -0.53(-0.43%) |
Apr 05, 2021 | 122.32 | 124.54 | 121.99 | 123.48 | 2,773,932 | +2.63(+2.17%) |
Apr 01, 2021 | 119.57 | 121.77 | 119.39 | 120.85 | 2,780,312 | +2.38(+2.00%) |
Mar 31, 2021 | 119.40 | 120.56 | 118.17 | 118.47 | 2,565,595 | -1.24(-1.03%) |
Mar 30, 2021 | 118.47 | 119.98 | 117.76 | 119.71 | 2,934,329 | +1.93(+1.64%) |
Mar 29, 2021 | 118.88 | 119.56 | 116.35 | 117.79 | 2,285,807 | -2.89(-2.39%) |
Mar 26, 2021 | 120.92 | 121.51 | 117.86 | 120.67 | 3,076,599 | +1.60(+1.35%) |
Mar 25, 2021 | 114.88 | 119.31 | 113.08 | 119.07 | 2,917,218 | +3.69(+3.20%) |
Mar 24, 2021 | 115.74 | 117.71 | 115.03 | 115.38 | 2,251,529 | +1.40(+1.23%) |
Mar 23, 2021 | 115.42 | 116.71 | 112.87 | 113.99 | 4,147,968 | -2.62(-2.24%) |
Mar 22, 2021 | 116.85 | 117.72 | 115.83 | 116.60 | 2,244,858 | -1.13(-0.96%) |
Mar 19, 2021 | 118.61 | 119.26 | 115.42 | 117.73 | 3,563,825 | -1.75(-1.47%) |
Mar 18, 2021 | 123.19 | 124.39 | 118.86 | 119.48 | 2,624,532 | -3.11(-2.54%) |
Mar 17, 2021 | 121.00 | 122.62 | 118.52 | 122.59 | 3,050,665 | +2.94(+2.46%) |
Mar 16, 2021 | 122.46 | 122.61 | 119.30 | 119.65 | 3,459,462 | -3.83(-3.10%) |
Mar 15, 2021 | 123.38 | 123.60 | 119.94 | 123.48 | 3,445,172 | +0.05(+0.04%) |
Mar 12, 2021 | 124.73 | 125.43 | 122.59 | 123.43 | 2,381,360 | +0.42(+0.34%) |
Mar 11, 2021 | 119.97 | 123.48 | 119.86 | 123.01 | 2,465,771 | +2.39(+1.98%) |
Mar 10, 2021 | 118.27 | 121.09 | 118.19 | 120.62 | 2,221,438 | +3.01(+2.56%) |
Mar 09, 2021 | 118.43 | 120.25 | 116.87 | 117.61 | 2,753,591 | -2.23(-1.86%) |
Mar 08, 2021 | 119.84 | 121.65 | 119.10 | 119.83 | 2,882,538 | +0.92(+0.78%) |
Mar 05, 2021 | 118.54 | 119.61 | 112.47 | 118.91 | 4,771,419 | +1.64(+1.40%) |
Mar 04, 2021 | 115.87 | 117.51 | 113.61 | 117.27 | 4,920,003 | +0.49(+0.42%) |
Mar 03, 2021 | 115.78 | 118.31 | 115.78 | 116.78 | 3,268,701 | +1.82(+1.58%) |
Mar 02, 2021 | 115.00 | 116.13 | 114.42 | 114.97 | 2,670,342 | -0.44(-0.38%) |
Mar 01, 2021 | 113.96 | 116.21 | 113.48 | 115.40 | 2,915,378 | +3.48(+3.11%) |
Feb 26, 2021 | 111.31 | 112.97 | 108.64 | 111.92 | 4,291,388 | +0.89(+0.80%) |
Feb 25, 2021 | 116.85 | 117.06 | 110.70 | 111.03 | 4,368,134 | -4.88(-4.21%) |
Feb 24, 2021 | 114.03 | 117.10 | 113.93 | 115.92 | 3,559,122 | +1.81(+1.58%) |
Feb 23, 2021 | 115.23 | 115.87 | 112.16 | 114.11 | 3,225,091 | -0.04(-0.03%) |
Feb 22, 2021 | 111.23 | 114.56 | 110.92 | 114.14 | 3,116,679 | +2.81(+2.53%) |
Feb 19, 2021 | 110.41 | 112.13 | 109.81 | 111.33 | 3,209,977 | +2.36(+2.17%) |
Feb 18, 2021 | 109.42 | 110.15 | 107.38 | 108.97 | 2,522,456 | -1.76(-1.59%) |
Feb 17, 2021 | 111.16 | 112.66 | 109.62 | 110.73 | 3,333,616 | -0.83(-0.74%) |
Feb 16, 2021 | 109.38 | 112.26 | 108.42 | 111.56 | 4,279,913 | +2.28(+2.09%) |
Feb 12, 2021 | 108.38 | 110.18 | 108.38 | 109.28 | 2,690,762 | +0.55(+0.50%) |
Feb 11, 2021 | 109.51 | 109.91 | 107.42 | 108.73 | 3,527,520 | -0.43(-0.39%) |
Feb 10, 2021 | 108.52 | 109.88 | 107.74 | 109.16 | 4,291,458 | +1.57(+1.46%) |
Feb 09, 2021 | 107.26 | 108.95 | 106.05 | 107.59 | 4,387,182 | -0.06(-0.06%) |
Feb 08, 2021 | 106.73 | 108.50 | 106.54 | 107.65 | 3,654,262 | +1.41(+1.33%) |
Feb 05, 2021 | 106.26 | 107.22 | 105.24 | 106.24 | 4,230,157 | +1.69(+1.62%) |
Feb 04, 2021 | 100.22 | 104.81 | 100.10 | 104.55 | 6,270,056 | +5.06(+5.08%) |
Feb 03, 2021 | 98.32 | 99.81 | 97.97 | 99.49 | 4,253,846 | +1.09(+1.10%) |
Feb 02, 2021 | 96.46 | 99.57 | 96.22 | 98.41 | 4,979,564 | +2.95(+3.09%) |