Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 138.54 | 140.30 | 138.21 | 139.43 | 4,081,592 | -0.14(-0.10%) |
Apr 29, 2021 | 136.56 | 139.98 | 136.28 | 139.57 | 3,581,405 | +4.56(+3.37%) |
Apr 28, 2021 | 133.74 | 137.52 | 132.81 | 135.01 | 4,920,418 | +5.06(+3.89%) |
Apr 27, 2021 | 129.63 | 130.50 | 129.10 | 129.95 | 3,727,085 | +0.62(+0.48%) |
Apr 26, 2021 | 128.13 | 130.87 | 127.95 | 129.34 | 2,319,532 | +2.44(+1.92%) |
Apr 23, 2021 | 124.00 | 127.41 | 122.87 | 126.89 | 2,706,448 | +2.51(+2.01%) |
Apr 22, 2021 | 124.90 | 126.01 | 123.67 | 124.39 | 2,464,839 | +0.08(+0.07%) |
Apr 21, 2021 | 121.88 | 124.78 | 119.53 | 124.30 | 3,245,182 | +1.32(+1.07%) |
Apr 20, 2021 | 125.64 | 125.85 | 121.56 | 122.98 | 2,629,295 | -3.66(-2.89%) |
Apr 19, 2021 | 127.12 | 127.44 | 125.22 | 126.64 | 2,548,948 | -1.19(-0.93%) |
Apr 16, 2021 | 127.23 | 128.83 | 126.50 | 127.83 | 3,088,807 | +1.69(+1.34%) |
Apr 15, 2021 | 127.26 | 127.27 | 124.25 | 126.14 | 3,670,228 | -0.84(-0.66%) |
Apr 14, 2021 | 123.96 | 127.61 | 123.75 | 126.98 | 3,126,846 | +2.90(+2.34%) |
Apr 13, 2021 | 124.98 | 125.14 | 122.87 | 124.08 | 2,497,328 | -1.47(-1.17%) |
Apr 12, 2021 | 125.06 | 125.91 | 124.27 | 125.55 | 2,549,379 | +0.07(+0.05%) |
Apr 09, 2021 | 125.32 | 125.74 | 123.83 | 125.48 | 2,252,985 | +1.35(+1.09%) |
Apr 08, 2021 | 122.87 | 124.69 | 121.48 | 124.14 | 2,345,394 | -0.22(-0.18%) |
Apr 07, 2021 | 124.47 | 125.65 | 123.91 | 124.36 | 1,930,394 | +0.88(+0.71%) |
Apr 06, 2021 | 123.55 | 124.37 | 122.56 | 123.48 | 2,421,331 | -0.53(-0.43%) |
Apr 05, 2021 | 122.85 | 125.08 | 122.52 | 124.01 | 2,761,897 | +2.64(+2.17%) |
Apr 01, 2021 | 120.09 | 122.30 | 119.91 | 121.38 | 2,768,250 | +2.38(+2.00%) |
Mar 31, 2021 | 119.92 | 121.09 | 118.69 | 118.99 | 2,554,465 | -1.24(-1.03%) |
Mar 30, 2021 | 118.98 | 120.51 | 118.27 | 120.23 | 2,921,598 | +1.94(+1.64%) |
Mar 29, 2021 | 119.39 | 120.09 | 116.86 | 118.30 | 2,275,890 | -2.90(-2.39%) |
Mar 26, 2021 | 121.45 | 122.04 | 118.37 | 121.20 | 3,063,252 | +1.61(+1.35%) |
Mar 25, 2021 | 115.38 | 119.83 | 113.58 | 119.59 | 2,904,562 | +3.70(+3.20%) |
Mar 24, 2021 | 116.24 | 118.22 | 115.53 | 115.89 | 2,241,762 | +1.40(+1.23%) |
Mar 23, 2021 | 115.92 | 117.22 | 113.36 | 114.48 | 4,129,972 | -2.63(-2.24%) |
Mar 22, 2021 | 117.36 | 118.23 | 116.33 | 117.11 | 2,235,119 | -1.13(-0.96%) |
Mar 19, 2021 | 119.13 | 119.78 | 115.92 | 118.24 | 3,548,364 | -1.76(-1.47%) |
Mar 18, 2021 | 123.72 | 124.93 | 119.38 | 120.00 | 2,613,145 | -3.12(-2.54%) |
Mar 17, 2021 | 121.53 | 123.15 | 119.04 | 123.12 | 3,037,430 | +2.95(+2.46%) |
Mar 16, 2021 | 122.99 | 123.14 | 119.82 | 120.17 | 3,444,453 | -3.84(-3.10%) |
Mar 15, 2021 | 123.92 | 124.14 | 120.46 | 124.01 | 3,430,226 | +0.05(+0.04%) |
Mar 12, 2021 | 125.28 | 125.98 | 123.12 | 123.97 | 2,371,029 | +0.42(+0.34%) |
Mar 11, 2021 | 120.49 | 124.02 | 120.39 | 123.55 | 2,455,074 | +2.40(+1.98%) |
Mar 10, 2021 | 118.79 | 121.62 | 118.70 | 121.14 | 2,211,801 | +3.02(+2.56%) |
Mar 09, 2021 | 118.94 | 120.78 | 117.38 | 118.12 | 2,741,645 | -2.23(-1.86%) |
Mar 08, 2021 | 120.37 | 122.18 | 119.62 | 120.36 | 2,870,032 | +0.93(+0.78%) |
Mar 05, 2021 | 119.06 | 120.13 | 112.96 | 119.43 | 4,750,719 | +1.65(+1.40%) |
Mar 04, 2021 | 116.37 | 118.02 | 114.10 | 117.78 | 4,898,658 | +0.50(+0.42%) |
Mar 03, 2021 | 116.29 | 118.82 | 116.29 | 117.29 | 3,254,520 | +1.82(+1.58%) |
Mar 02, 2021 | 115.50 | 116.64 | 114.91 | 115.47 | 2,658,757 | -0.44(-0.38%) |
Mar 01, 2021 | 114.46 | 116.72 | 113.98 | 115.91 | 2,902,730 | +3.50(+3.11%) |
Feb 26, 2021 | 111.79 | 113.46 | 109.11 | 112.41 | 4,272,771 | +0.89(+0.80%) |
Feb 25, 2021 | 117.36 | 117.57 | 111.18 | 111.52 | 4,349,184 | -4.90(-4.21%) |
Feb 24, 2021 | 114.53 | 117.61 | 114.43 | 116.42 | 3,543,682 | +1.81(+1.58%) |
Feb 23, 2021 | 115.73 | 116.37 | 112.65 | 114.61 | 3,211,099 | -0.04(-0.03%) |
Feb 22, 2021 | 111.72 | 115.06 | 111.41 | 114.64 | 3,103,158 | +2.83(+2.53%) |
Feb 19, 2021 | 110.89 | 112.62 | 110.29 | 111.82 | 3,196,051 | +2.38(+2.17%) |
Feb 18, 2021 | 109.89 | 110.63 | 107.84 | 109.44 | 2,511,513 | -1.77(-1.59%) |
Feb 17, 2021 | 111.64 | 113.15 | 110.10 | 111.21 | 3,319,154 | -0.83(-0.74%) |
Feb 16, 2021 | 109.85 | 112.75 | 108.89 | 112.04 | 4,261,345 | +2.29(+2.09%) |
Feb 12, 2021 | 108.86 | 110.66 | 108.86 | 109.75 | 2,679,088 | +0.55(+0.50%) |
Feb 11, 2021 | 109.98 | 110.39 | 107.89 | 109.20 | 3,512,216 | -0.43(-0.39%) |
Feb 10, 2021 | 109.00 | 110.36 | 108.21 | 109.63 | 4,272,840 | +1.57(+1.46%) |
Feb 09, 2021 | 107.73 | 109.42 | 106.51 | 108.06 | 4,368,149 | -0.06(-0.06%) |
Feb 08, 2021 | 107.20 | 108.97 | 107.00 | 108.12 | 3,638,408 | +1.42(+1.33%) |
Feb 05, 2021 | 106.72 | 107.68 | 105.70 | 106.70 | 4,211,805 | +1.70(+1.62%) |
Feb 04, 2021 | 100.65 | 105.27 | 100.53 | 105.01 | 6,242,854 | +5.08(+5.08%) |
Feb 03, 2021 | 98.74 | 100.24 | 98.40 | 99.93 | 4,235,391 | +1.09(+1.10%) |
Feb 02, 2021 | 96.88 | 100.00 | 96.64 | 98.84 | 4,957,960 | +2.96(+3.09%) |