Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 137.04 | 140.72 | 135.97 | 140.09 | 1,076,912 | +4.06(+2.98%) |
Apr 29, 2021 | 135.78 | 136.81 | 135.40 | 136.03 | 714,811 | +0.67(+0.49%) |
Apr 28, 2021 | 133.94 | 135.60 | 133.78 | 135.36 | 939,109 | +1.42(+1.06%) |
Apr 27, 2021 | 131.66 | 134.07 | 131.40 | 133.94 | 830,415 | +2.67(+2.03%) |
Apr 26, 2021 | 133.57 | 133.57 | 131.13 | 131.28 | 766,196 | -2.04(-1.53%) |
Apr 23, 2021 | 131.92 | 133.66 | 131.70 | 133.31 | 583,982 | +1.63(+1.24%) |
Apr 22, 2021 | 132.41 | 132.56 | 131.11 | 131.68 | 421,706 | -0.89(-0.67%) |
Apr 21, 2021 | 131.99 | 132.69 | 131.28 | 132.57 | 453,161 | +0.88(+0.67%) |
Apr 20, 2021 | 131.89 | 132.74 | 131.36 | 131.69 | 599,363 | +0.00(+0.00%) |
Apr 19, 2021 | 131.70 | 132.03 | 130.32 | 131.69 | 647,206 | -0.52(-0.39%) |
Apr 16, 2021 | 131.30 | 132.83 | 130.28 | 132.21 | 802,924 | +1.68(+1.29%) |
Apr 15, 2021 | 128.97 | 130.61 | 128.97 | 130.53 | 672,653 | +2.01(+1.56%) |
Apr 14, 2021 | 129.28 | 130.12 | 128.04 | 128.52 | 595,820 | -0.94(-0.72%) |
Apr 13, 2021 | 127.87 | 130.17 | 127.06 | 129.46 | 571,673 | +1.55(+1.21%) |
Apr 12, 2021 | 127.90 | 128.31 | 127.02 | 127.91 | 577,110 | -0.19(-0.15%) |
Apr 09, 2021 | 128.66 | 129.18 | 128.06 | 128.10 | 792,784 | +0.17(+0.14%) |
Apr 08, 2021 | 125.54 | 127.94 | 125.36 | 127.93 | 912,998 | +2.45(+1.96%) |
Apr 07, 2021 | 125.28 | 126.00 | 124.37 | 125.48 | 1,082,254 | -0.17(-0.14%) |
Apr 06, 2021 | 124.46 | 125.76 | 123.94 | 125.65 | 963,394 | +1.65(+1.33%) |
Apr 05, 2021 | 122.74 | 124.03 | 122.64 | 124.00 | 472,836 | +1.63(+1.34%) |
Apr 01, 2021 | 120.72 | 122.43 | 120.05 | 122.36 | 873,594 | +1.78(+1.47%) |
Mar 31, 2021 | 121.30 | 121.85 | 120.44 | 120.59 | 1,008,388 | -0.83(-0.68%) |
Mar 30, 2021 | 122.12 | 122.60 | 121.08 | 121.42 | 528,225 | -1.17(-0.95%) |
Mar 29, 2021 | 120.81 | 122.68 | 120.54 | 122.59 | 555,161 | +1.10(+0.91%) |
Mar 26, 2021 | 120.83 | 121.56 | 119.68 | 121.48 | 525,315 | +0.72(+0.59%) |
Mar 25, 2021 | 120.73 | 121.20 | 118.92 | 120.77 | 821,649 | +0.71(+0.60%) |
Mar 24, 2021 | 118.34 | 121.12 | 118.32 | 120.06 | 931,838 | +1.61(+1.36%) |
Mar 23, 2021 | 118.16 | 118.91 | 117.62 | 118.44 | 908,878 | +0.48(+0.41%) |
Mar 22, 2021 | 116.02 | 118.25 | 116.02 | 117.96 | 1,188,014 | +0.59(+0.50%) |
Mar 19, 2021 | 122.01 | 122.58 | 117.14 | 117.37 | 3,230,632 | -4.97(-4.06%) |
Mar 18, 2021 | 124.67 | 124.67 | 122.02 | 122.33 | 1,504,868 | -1.79(-1.44%) |
Mar 17, 2021 | 123.87 | 124.67 | 122.92 | 124.12 | 1,369,069 | +0.51(+0.41%) |
Mar 16, 2021 | 122.64 | 124.20 | 122.19 | 123.61 | 847,655 | +0.67(+0.54%) |
Mar 15, 2021 | 121.87 | 123.06 | 121.51 | 122.94 | 733,090 | +1.02(+0.84%) |
Mar 12, 2021 | 121.05 | 122.02 | 120.67 | 121.92 | 488,894 | +1.65(+1.37%) |
Mar 11, 2021 | 120.45 | 120.97 | 119.54 | 120.27 | 610,357 | -0.78(-0.65%) |
Mar 10, 2021 | 120.56 | 121.67 | 120.10 | 121.05 | 630,959 | +0.49(+0.41%) |
Mar 09, 2021 | 120.31 | 122.12 | 120.21 | 120.56 | 817,768 | -0.57(-0.47%) |
Mar 08, 2021 | 120.46 | 123.31 | 119.97 | 121.13 | 1,070,440 | +1.18(+0.98%) |
Mar 05, 2021 | 117.43 | 120.16 | 116.47 | 119.95 | 1,333,620 | +3.43(+2.94%) |
Mar 04, 2021 | 117.31 | 118.24 | 115.90 | 116.52 | 1,688,633 | -0.93(-0.79%) |
Mar 03, 2021 | 116.87 | 119.36 | 116.87 | 117.44 | 1,156,613 | +0.29(+0.25%) |
Mar 02, 2021 | 117.55 | 117.88 | 115.76 | 117.16 | 829,256 | -0.58(-0.49%) |
Mar 01, 2021 | 115.72 | 118.53 | 115.72 | 117.73 | 624,569 | +2.41(+2.09%) |
Feb 26, 2021 | 117.20 | 117.48 | 115.28 | 115.33 | 939,060 | -1.56(-1.33%) |
Feb 25, 2021 | 119.30 | 119.35 | 116.89 | 116.89 | 779,377 | -2.28(-1.91%) |
Feb 24, 2021 | 118.25 | 120.70 | 118.25 | 119.17 | 1,223,619 | +0.64(+0.54%) |
Feb 23, 2021 | 117.05 | 119.30 | 115.62 | 118.53 | 918,681 | +2.15(+1.84%) |
Feb 22, 2021 | 114.93 | 116.60 | 114.40 | 116.39 | 910,598 | +0.69(+0.60%) |
Feb 19, 2021 | 114.67 | 116.32 | 114.42 | 115.69 | 916,311 | +1.50(+1.32%) |
Feb 18, 2021 | 113.15 | 114.24 | 112.42 | 114.19 | 953,621 | +0.92(+0.82%) |
Feb 17, 2021 | 112.55 | 113.69 | 112.55 | 113.27 | 702,773 | -0.01(-0.01%) |
Feb 16, 2021 | 112.63 | 113.89 | 112.36 | 113.28 | 857,390 | +0.95(+0.85%) |
Feb 12, 2021 | 111.64 | 112.48 | 111.64 | 112.32 | 702,009 | +0.34(+0.30%) |
Feb 11, 2021 | 112.68 | 113.69 | 111.38 | 111.99 | 788,308 | -0.81(-0.72%) |
Feb 10, 2021 | 113.45 | 113.87 | 112.33 | 112.80 | 825,781 | +0.25(+0.22%) |
Feb 09, 2021 | 113.23 | 113.59 | 112.34 | 112.55 | 725,568 | -0.74(-0.65%) |
Feb 08, 2021 | 114.22 | 114.66 | 112.50 | 113.29 | 1,018,308 | -0.69(-0.61%) |
Feb 05, 2021 | 113.09 | 115.11 | 112.63 | 113.98 | 831,546 | +1.96(+1.75%) |
Feb 04, 2021 | 112.07 | 112.95 | 111.21 | 112.02 | 891,891 | +0.13(+0.11%) |
Feb 03, 2021 | 113.06 | 113.76 | 111.40 | 111.89 | 664,170 | -1.40(-1.23%) |
Feb 02, 2021 | 111.84 | 114.04 | 111.84 | 113.29 | 729,993 | +2.40(+2.16%) |