Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 130.36 | 131.41 | 129.58 | 130.05 | 2,395,489 | -0.27(-0.21%) |
Apr 29, 2021 | 128.90 | 130.44 | 128.90 | 130.31 | 1,754,754 | +1.89(+1.47%) |
Apr 28, 2021 | 127.40 | 128.76 | 126.73 | 128.43 | 1,935,824 | +1.73(+1.36%) |
Apr 27, 2021 | 123.94 | 128.34 | 122.93 | 126.70 | 2,683,050 | +4.80(+3.94%) |
Apr 26, 2021 | 122.35 | 122.73 | 121.73 | 121.90 | 1,395,173 | -0.45(-0.37%) |
Apr 23, 2021 | 121.96 | 122.63 | 121.37 | 122.35 | 1,284,926 | +0.73(+0.60%) |
Apr 22, 2021 | 121.94 | 122.35 | 121.30 | 121.62 | 1,077,510 | -0.59(-0.49%) |
Apr 21, 2021 | 122.39 | 122.80 | 121.54 | 122.22 | 1,842,280 | +0.17(+0.14%) |
Apr 20, 2021 | 122.07 | 123.49 | 121.96 | 122.05 | 1,292,365 | +0.19(+0.16%) |
Apr 19, 2021 | 121.95 | 122.31 | 121.26 | 121.85 | 1,290,523 | -0.28(-0.23%) |
Apr 16, 2021 | 122.44 | 122.69 | 121.27 | 122.13 | 2,302,621 | +0.46(+0.38%) |
Apr 15, 2021 | 119.67 | 121.83 | 119.43 | 121.67 | 1,694,760 | +1.46(+1.21%) |
Apr 14, 2021 | 121.15 | 121.67 | 120.02 | 120.22 | 1,145,283 | -0.77(-0.63%) |
Apr 13, 2021 | 120.46 | 121.45 | 119.92 | 120.98 | 1,159,041 | +0.03(+0.02%) |
Apr 12, 2021 | 120.81 | 121.10 | 120.32 | 120.95 | 998,238 | +0.03(+0.02%) |
Apr 09, 2021 | 120.14 | 121.07 | 119.52 | 120.92 | 1,165,971 | +1.29(+1.08%) |
Apr 08, 2021 | 119.11 | 119.98 | 119.04 | 119.63 | 1,373,310 | +0.74(+0.62%) |
Apr 07, 2021 | 118.84 | 119.31 | 118.31 | 118.89 | 1,392,561 | -0.40(-0.34%) |
Apr 06, 2021 | 119.33 | 119.53 | 118.52 | 119.30 | 1,188,507 | +0.05(+0.04%) |
Apr 05, 2021 | 117.92 | 119.34 | 117.92 | 119.24 | 1,883,616 | +1.66(+1.41%) |
Apr 01, 2021 | 116.27 | 117.83 | 115.82 | 117.58 | 1,913,750 | +1.29(+1.11%) |
Mar 31, 2021 | 116.17 | 116.57 | 115.77 | 116.29 | 2,339,191 | +0.27(+0.23%) |
Mar 30, 2021 | 115.98 | 116.47 | 115.25 | 116.02 | 1,361,280 | -0.34(-0.30%) |
Mar 29, 2021 | 114.33 | 116.48 | 113.91 | 116.37 | 1,632,216 | +1.57(+1.37%) |
Mar 26, 2021 | 113.46 | 114.92 | 112.76 | 114.79 | 2,059,648 | +1.49(+1.32%) |
Mar 25, 2021 | 113.24 | 113.39 | 111.91 | 113.30 | 1,812,883 | +0.64(+0.57%) |
Mar 24, 2021 | 111.36 | 113.38 | 111.21 | 112.66 | 1,564,112 | +1.02(+0.91%) |
Mar 23, 2021 | 112.20 | 112.64 | 111.36 | 111.64 | 1,656,269 | -0.33(-0.30%) |
Mar 22, 2021 | 111.68 | 112.55 | 111.28 | 111.98 | 2,247,925 | +0.38(+0.34%) |
Mar 19, 2021 | 114.02 | 114.04 | 111.42 | 111.59 | 4,298,606 | -2.33(-2.05%) |
Mar 18, 2021 | 113.83 | 114.20 | 112.71 | 113.92 | 2,374,983 | +0.15(+0.13%) |
Mar 17, 2021 | 114.03 | 114.41 | 112.95 | 113.77 | 1,782,830 | +0.36(+0.32%) |
Mar 16, 2021 | 113.14 | 114.20 | 113.09 | 113.41 | 1,433,513 | -0.08(-0.07%) |
Mar 15, 2021 | 112.44 | 113.55 | 111.87 | 113.48 | 1,423,184 | +0.93(+0.82%) |
Mar 12, 2021 | 113.33 | 113.34 | 111.86 | 112.56 | 1,510,199 | -0.30(-0.26%) |
Mar 11, 2021 | 111.33 | 113.21 | 110.72 | 112.85 | 3,851,605 | +0.81(+0.72%) |
Mar 10, 2021 | 111.89 | 112.41 | 111.12 | 112.04 | 1,517,870 | +0.52(+0.46%) |
Mar 09, 2021 | 111.78 | 113.81 | 111.41 | 111.53 | 2,133,318 | -0.52(-0.46%) |
Mar 08, 2021 | 112.10 | 113.73 | 111.87 | 112.04 | 1,927,920 | +0.33(+0.29%) |
Mar 05, 2021 | 109.01 | 111.81 | 108.25 | 111.72 | 2,110,865 | +3.63(+3.36%) |
Mar 04, 2021 | 110.07 | 111.18 | 107.87 | 108.09 | 2,313,900 | -1.74(-1.58%) |
Mar 03, 2021 | 110.36 | 110.98 | 109.77 | 109.83 | 2,501,202 | -0.89(-0.80%) |
Mar 02, 2021 | 112.13 | 112.15 | 110.20 | 110.72 | 1,840,250 | -1.43(-1.28%) |
Mar 01, 2021 | 110.39 | 112.90 | 110.39 | 112.15 | 1,393,284 | +2.14(+1.94%) |
Feb 26, 2021 | 113.22 | 113.22 | 109.88 | 110.01 | 1,933,021 | -2.87(-2.55%) |
Feb 25, 2021 | 113.81 | 114.48 | 112.58 | 112.88 | 1,486,403 | -0.75(-0.66%) |
Feb 24, 2021 | 112.81 | 114.51 | 112.71 | 113.64 | 1,609,600 | +0.66(+0.58%) |
Feb 23, 2021 | 113.91 | 114.43 | 112.47 | 112.98 | 1,405,671 | -0.06(-0.05%) |
Feb 22, 2021 | 111.67 | 113.06 | 111.35 | 113.04 | 1,842,212 | +1.26(+1.13%) |
Feb 19, 2021 | 113.01 | 113.07 | 111.36 | 111.78 | 1,513,865 | -0.63(-0.56%) |
Feb 18, 2021 | 112.20 | 112.96 | 111.54 | 112.41 | 2,537,517 | +0.05(+0.04%) |
Feb 17, 2021 | 109.67 | 112.68 | 109.36 | 112.36 | 2,908,663 | +3.04(+2.78%) |
Feb 16, 2021 | 107.70 | 109.32 | 107.62 | 109.32 | 2,450,126 | +1.62(+1.51%) |
Feb 12, 2021 | 107.68 | 108.06 | 106.72 | 107.70 | 1,402,425 | +0.00(+0.00%) |
Feb 11, 2021 | 108.21 | 108.42 | 107.50 | 107.70 | 1,157,270 | +0.07(+0.06%) |
Feb 10, 2021 | 109.40 | 109.48 | 107.42 | 107.63 | 1,394,850 | -1.07(-0.98%) |
Feb 09, 2021 | 108.61 | 109.05 | 107.77 | 108.70 | 1,331,709 | -0.02(-0.02%) |
Feb 08, 2021 | 108.29 | 108.94 | 107.72 | 108.72 | 1,410,052 | +0.26(+0.24%) |
Feb 05, 2021 | 107.36 | 108.82 | 107.00 | 108.46 | 1,716,321 | +1.81(+1.70%) |
Feb 04, 2021 | 106.53 | 106.99 | 105.65 | 106.65 | 1,665,987 | +0.53(+0.50%) |
Feb 03, 2021 | 107.43 | 107.69 | 105.97 | 106.11 | 1,709,059 | -1.68(-1.56%) |
Feb 02, 2021 | 105.78 | 108.22 | 105.74 | 107.79 | 2,210,333 | +2.78(+2.65%) |