Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 127.15 | 127.36 | 126.67 | 127.27 | 17,093,874 | +0.29(+0.23%) |
Apr 29, 2021 | 126.18 | 127.02 | 125.89 | 126.98 | 18,712,452 | -0.38(-0.30%) |
Apr 28, 2021 | 127.28 | 127.50 | 126.65 | 127.36 | 16,626,898 | +0.08(+0.06%) |
Apr 27, 2021 | 128.15 | 128.36 | 127.16 | 127.27 | 15,399,282 | -1.12(-0.87%) |
Apr 26, 2021 | 128.66 | 128.99 | 128.38 | 128.39 | 9,916,394 | -0.18(-0.14%) |
Apr 23, 2021 | 128.87 | 128.95 | 128.05 | 128.58 | 13,400,984 | -0.30(-0.24%) |
Apr 22, 2021 | 128.52 | 128.88 | 127.79 | 128.88 | 15,420,987 | +0.56(+0.44%) |
Apr 21, 2021 | 128.10 | 128.44 | 127.67 | 128.32 | 12,965,209 | +0.26(+0.20%) |
Apr 20, 2021 | 127.10 | 128.30 | 127.08 | 128.06 | 12,500,988 | +0.59(+0.46%) |
Apr 19, 2021 | 127.36 | 127.89 | 127.19 | 127.47 | 15,127,181 | -0.37(-0.29%) |
Apr 16, 2021 | 127.69 | 128.27 | 127.54 | 127.84 | 16,599,434 | -1.00(-0.78%) |
Apr 15, 2021 | 128.05 | 129.42 | 128.03 | 128.84 | 26,017,238 | +2.12(+1.67%) |
Apr 14, 2021 | 126.71 | 126.91 | 126.29 | 126.72 | 7,944,473 | -0.40(-0.32%) |
Apr 13, 2021 | 126.04 | 127.15 | 125.95 | 127.13 | 14,414,555 | +0.95(+0.75%) |
Apr 12, 2021 | 126.19 | 126.25 | 125.86 | 126.18 | 8,342,759 | -0.05(-0.04%) |
Apr 09, 2021 | 126.23 | 126.86 | 125.85 | 126.23 | 9,496,549 | -0.46(-0.36%) |
Apr 08, 2021 | 126.12 | 126.75 | 126.10 | 126.69 | 8,545,686 | +1.04(+0.83%) |
Apr 07, 2021 | 126.18 | 126.78 | 125.66 | 125.66 | 12,039,946 | -0.88(-0.70%) |
Apr 06, 2021 | 125.91 | 126.67 | 125.78 | 126.54 | 10,107,757 | +0.85(+0.68%) |
Apr 05, 2021 | 125.35 | 125.74 | 124.79 | 125.68 | 8,978,204 | -0.55(-0.44%) |
Apr 01, 2021 | 125.35 | 126.34 | 125.12 | 126.23 | 16,215,450 | +2.06(+1.66%) |
Mar 31, 2021 | 124.99 | 125.22 | 123.74 | 124.17 | 21,020,300 | -0.70(-0.56%) |
Mar 30, 2021 | 124.04 | 125.15 | 123.77 | 124.87 | 16,384,201 | +0.65(+0.52%) |
Mar 29, 2021 | 125.44 | 125.46 | 123.73 | 124.22 | 15,236,137 | -1.06(-0.85%) |
Mar 26, 2021 | 125.06 | 125.81 | 124.88 | 125.28 | 9,198,989 | -0.44(-0.35%) |
Mar 25, 2021 | 126.87 | 127.11 | 125.68 | 125.72 | 22,668,756 | -1.00(-0.79%) |
Mar 24, 2021 | 125.65 | 126.77 | 125.55 | 126.72 | 15,119,210 | +0.68(+0.54%) |
Mar 23, 2021 | 125.22 | 126.09 | 124.82 | 126.04 | 18,287,394 | +1.13(+0.90%) |
Mar 22, 2021 | 124.39 | 125.05 | 124.10 | 124.92 | 18,595,322 | +1.39(+1.12%) |
Mar 19, 2021 | 122.92 | 123.61 | 122.66 | 123.53 | 20,381,610 | +0.76(+0.62%) |
Mar 18, 2021 | 122.21 | 123.28 | 122.10 | 122.77 | 23,583,688 | -1.25(-1.01%) |
Mar 17, 2021 | 123.90 | 124.24 | 122.98 | 124.03 | 29,561,594 | -0.94(-0.75%) |
Mar 16, 2021 | 125.61 | 125.70 | 124.45 | 124.96 | 16,981,288 | -0.50(-0.40%) |
Mar 15, 2021 | 125.13 | 125.68 | 125.05 | 125.47 | 12,398,717 | +0.73(+0.59%) |
Mar 12, 2021 | 125.05 | 125.10 | 124.36 | 124.73 | 22,255,396 | -2.70(-2.12%) |
Mar 11, 2021 | 127.58 | 127.78 | 126.93 | 127.44 | 15,434,672 | -0.93(-0.72%) |
Mar 10, 2021 | 128.16 | 128.48 | 127.69 | 128.36 | 13,509,145 | +0.26(+0.20%) |
Mar 09, 2021 | 127.68 | 128.18 | 127.40 | 128.11 | 15,761,945 | +1.75(+1.39%) |
Mar 08, 2021 | 127.27 | 127.34 | 126.36 | 126.36 | 16,617,652 | -0.99(-0.78%) |
Mar 05, 2021 | 126.67 | 127.74 | 126.50 | 127.35 | 22,468,430 | +0.25(+0.19%) |
Mar 04, 2021 | 128.01 | 128.29 | 126.47 | 127.10 | 24,358,642 | -0.83(-0.64%) |
Mar 03, 2021 | 127.78 | 128.48 | 127.21 | 127.92 | 21,552,058 | -1.40(-1.08%) |
Mar 02, 2021 | 128.71 | 129.38 | 128.61 | 129.33 | 13,611,739 | +0.01(+0.01%) |
Mar 01, 2021 | 128.95 | 129.64 | 128.43 | 129.32 | 24,049,976 | -1.73(-1.32%) |
Feb 26, 2021 | 128.90 | 131.21 | 127.90 | 131.05 | 49,607,544 | +4.19(+3.31%) |
Feb 25, 2021 | 127.75 | 128.12 | 125.09 | 126.86 | 57,443,004 | -2.11(-1.63%) |
Feb 24, 2021 | 127.60 | 129.27 | 127.42 | 128.96 | 18,956,772 | -0.85(-0.66%) |
Feb 23, 2021 | 129.60 | 130.48 | 129.24 | 129.81 | 13,823,582 | -0.38(-0.29%) |
Feb 22, 2021 | 130.97 | 131.62 | 129.77 | 130.19 | 14,415,650 | -1.00(-0.76%) |
Feb 19, 2021 | 131.91 | 132.15 | 130.80 | 131.19 | 13,915,425 | -1.77(-1.33%) |
Feb 18, 2021 | 132.41 | 133.32 | 132.15 | 132.95 | 11,746,044 | -0.54(-0.40%) |
Feb 17, 2021 | 133.64 | 134.03 | 132.75 | 133.49 | 12,232,528 | +0.84(+0.63%) |
Feb 16, 2021 | 132.97 | 133.37 | 132.46 | 132.65 | 19,422,488 | -2.05(-1.52%) |
Feb 12, 2021 | 135.24 | 135.59 | 134.63 | 134.70 | 15,386,068 | -1.69(-1.24%) |
Feb 11, 2021 | 137.06 | 137.16 | 136.20 | 136.40 | 13,064,631 | -0.75(-0.55%) |
Feb 10, 2021 | 136.69 | 137.15 | 136.56 | 137.15 | 8,823,383 | +0.91(+0.67%) |
Feb 09, 2021 | 136.63 | 137.05 | 136.11 | 136.24 | 5,697,643 | +0.10(+0.07%) |
Feb 08, 2021 | 135.79 | 136.67 | 135.55 | 136.14 | 12,639,800 | +0.59(+0.44%) |
Feb 05, 2021 | 136.52 | 136.95 | 135.53 | 135.54 | 11,203,916 | -1.14(-0.84%) |
Feb 04, 2021 | 136.58 | 136.88 | 136.25 | 136.69 | 9,020,288 | -0.37(-0.27%) |
Feb 03, 2021 | 137.74 | 137.89 | 136.96 | 137.06 | 10,516,514 | -1.23(-0.89%) |
Feb 02, 2021 | 138.03 | 138.35 | 137.82 | 138.28 | 10,022,001 | -0.90(-0.64%) |