Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 126.41 | 127.99 | 125.65 | 127.10 | 1,288,357 | -0.62(-0.49%) |
Apr 29, 2021 | 130.38 | 130.76 | 123.86 | 127.72 | 2,643,721 | -1.23(-0.95%) |
Apr 28, 2021 | 126.74 | 129.41 | 125.02 | 128.95 | 2,124,497 | +2.49(+1.97%) |
Apr 27, 2021 | 123.86 | 126.73 | 122.94 | 126.45 | 1,583,636 | +2.72(+2.20%) |
Apr 26, 2021 | 123.47 | 125.93 | 123.34 | 123.73 | 2,107,521 | +0.84(+0.68%) |
Apr 23, 2021 | 124.27 | 124.94 | 122.41 | 122.89 | 2,646,624 | -0.23(-0.18%) |
Apr 22, 2021 | 123.35 | 125.43 | 121.47 | 123.12 | 2,321,902 | -1.59(-1.28%) |
Apr 21, 2021 | 120.27 | 124.77 | 119.13 | 124.71 | 1,945,489 | +4.31(+3.58%) |
Apr 20, 2021 | 123.84 | 124.45 | 118.53 | 120.41 | 2,838,777 | -4.59(-3.67%) |
Apr 19, 2021 | 125.29 | 126.38 | 124.23 | 125.00 | 1,391,163 | -0.99(-0.79%) |
Apr 16, 2021 | 126.35 | 127.71 | 124.97 | 125.99 | 1,309,269 | -0.63(-0.50%) |
Apr 15, 2021 | 128.41 | 128.85 | 125.83 | 126.62 | 1,407,664 | -1.12(-0.88%) |
Apr 14, 2021 | 128.82 | 130.51 | 127.35 | 127.74 | 2,434,149 | -0.76(-0.59%) |
Apr 13, 2021 | 127.21 | 128.97 | 124.09 | 128.50 | 1,960,958 | -0.12(-0.09%) |
Apr 12, 2021 | 129.67 | 130.10 | 127.57 | 128.62 | 1,495,585 | -1.44(-1.10%) |
Apr 09, 2021 | 130.71 | 131.32 | 128.57 | 130.06 | 1,715,991 | -2.08(-1.57%) |
Apr 08, 2021 | 131.60 | 132.22 | 129.84 | 132.14 | 2,953,334 | +0.80(+0.61%) |
Apr 07, 2021 | 134.39 | 135.21 | 129.77 | 131.34 | 2,735,191 | -3.65(-2.71%) |
Apr 06, 2021 | 131.76 | 136.04 | 131.19 | 134.99 | 3,890,082 | +5.25(+4.04%) |
Apr 05, 2021 | 130.56 | 132.87 | 129.27 | 129.74 | 2,756,794 | +2.94(+2.32%) |
Apr 01, 2021 | 125.60 | 129.05 | 125.00 | 126.80 | 2,236,467 | +2.70(+2.18%) |
Mar 31, 2021 | 123.79 | 125.00 | 122.50 | 124.10 | 1,598,148 | -0.08(-0.06%) |
Mar 30, 2021 | 122.50 | 125.58 | 121.80 | 124.18 | 1,532,912 | +1.93(+1.58%) |
Mar 29, 2021 | 124.95 | 126.43 | 121.51 | 122.25 | 1,790,783 | -3.89(-3.08%) |
Mar 26, 2021 | 128.44 | 128.93 | 122.18 | 126.14 | 1,708,213 | -0.66(-0.52%) |
Mar 25, 2021 | 120.56 | 127.73 | 119.59 | 126.80 | 2,139,484 | +2.89(+2.33%) |
Mar 24, 2021 | 124.70 | 129.05 | 123.73 | 123.91 | 2,176,766 | +0.03(+0.02%) |
Mar 23, 2021 | 128.29 | 129.88 | 123.11 | 123.88 | 3,326,410 | -7.64(-5.81%) |
Mar 22, 2021 | 133.74 | 133.96 | 129.99 | 131.52 | 1,720,598 | -2.58(-1.93%) |
Mar 19, 2021 | 134.04 | 134.62 | 129.91 | 134.11 | 2,825,941 | -0.17(-0.13%) |
Mar 18, 2021 | 138.57 | 138.58 | 133.43 | 134.28 | 2,036,259 | -4.31(-3.11%) |
Mar 17, 2021 | 133.98 | 138.63 | 133.74 | 138.58 | 1,421,185 | +2.41(+1.77%) |
Mar 16, 2021 | 139.24 | 139.24 | 133.80 | 136.18 | 2,150,345 | -2.21(-1.59%) |
Mar 15, 2021 | 138.40 | 142.42 | 137.69 | 138.38 | 3,412,590 | +2.72(+2.01%) |
Mar 12, 2021 | 136.11 | 138.00 | 134.62 | 135.66 | 2,040,581 | -0.86(-0.63%) |
Mar 11, 2021 | 134.57 | 141.16 | 133.43 | 136.52 | 3,182,097 | +3.05(+2.28%) |
Mar 10, 2021 | 132.82 | 135.29 | 132.18 | 133.47 | 1,569,969 | +0.83(+0.63%) |
Mar 09, 2021 | 135.50 | 135.50 | 131.68 | 132.64 | 1,451,966 | +0.26(+0.19%) |
Mar 08, 2021 | 133.21 | 135.81 | 132.16 | 132.38 | 2,005,241 | +0.42(+0.32%) |
Mar 05, 2021 | 131.77 | 132.54 | 124.90 | 131.97 | 3,385,209 | +0.43(+0.32%) |
Mar 04, 2021 | 134.71 | 134.98 | 125.55 | 131.54 | 3,433,110 | -2.70(-2.01%) |
Mar 03, 2021 | 134.89 | 138.07 | 132.39 | 134.25 | 3,604,182 | +2.59(+1.97%) |
Mar 02, 2021 | 131.94 | 133.82 | 130.51 | 131.65 | 1,443,399 | +1.20(+0.92%) |
Mar 01, 2021 | 134.04 | 134.47 | 129.87 | 130.45 | 1,954,398 | +0.06(+0.05%) |
Feb 26, 2021 | 127.95 | 131.59 | 126.87 | 130.40 | 2,274,452 | +3.04(+2.39%) |
Feb 25, 2021 | 132.64 | 134.36 | 125.91 | 127.36 | 2,776,266 | -5.49(-4.14%) |
Feb 24, 2021 | 135.20 | 136.00 | 130.74 | 132.85 | 3,316,955 | -2.25(-1.66%) |
Feb 23, 2021 | 128.73 | 136.86 | 124.41 | 135.10 | 7,083,602 | +9.63(+7.68%) |
Feb 22, 2021 | 123.50 | 130.63 | 123.28 | 125.47 | 4,392,072 | +3.06(+2.50%) |
Feb 19, 2021 | 119.33 | 123.11 | 119.28 | 122.41 | 2,395,882 | +3.75(+3.16%) |
Feb 18, 2021 | 119.27 | 120.77 | 116.32 | 118.66 | 2,063,089 | -2.28(-1.88%) |
Feb 17, 2021 | 120.05 | 122.74 | 118.14 | 120.93 | 2,319,633 | +0.74(+0.62%) |
Feb 16, 2021 | 118.58 | 122.26 | 117.60 | 120.19 | 3,819,854 | +3.53(+3.03%) |
Feb 12, 2021 | 113.52 | 117.00 | 112.35 | 116.66 | 2,146,353 | +3.24(+2.85%) |
Feb 11, 2021 | 115.26 | 115.70 | 111.86 | 113.42 | 2,833,996 | -1.84(-1.60%) |
Feb 10, 2021 | 113.34 | 118.60 | 112.91 | 115.26 | 6,156,782 | +3.03(+2.70%) |
Feb 09, 2021 | 114.63 | 115.83 | 111.91 | 112.23 | 5,695,811 | -3.99(-3.43%) |
Feb 08, 2021 | 113.69 | 116.75 | 112.40 | 116.22 | 2,820,177 | +0.42(+0.36%) |
Feb 05, 2021 | 110.94 | 118.29 | 110.78 | 115.80 | 5,456,098 | +8.22(+7.64%) |
Feb 04, 2021 | 108.17 | 109.07 | 105.45 | 107.59 | 2,397,767 | +0.27(+0.25%) |
Feb 03, 2021 | 105.62 | 108.37 | 104.94 | 107.32 | 2,179,820 | +2.30(+2.19%) |
Feb 02, 2021 | 102.70 | 105.97 | 102.08 | 105.03 | 2,462,965 | +4.30(+4.26%) |