Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 131.47 | 132.43 | 128.86 | 129.36 | 12,204,566 | -3.62(-2.72%) |
Apr 29, 2021 | 135.15 | 135.42 | 131.10 | 132.98 | 21,995,508 | +5.69(+4.47%) |
Apr 28, 2021 | 128.77 | 128.87 | 126.52 | 127.28 | 14,048,345 | -1.34(-1.04%) |
Apr 27, 2021 | 129.28 | 129.90 | 127.66 | 128.62 | 9,960,802 | -0.88(-0.68%) |
Apr 26, 2021 | 126.13 | 130.19 | 125.93 | 129.51 | 10,423,656 | +3.29(+2.61%) |
Apr 23, 2021 | 124.64 | 126.85 | 124.45 | 126.22 | 8,228,653 | +2.29(+1.85%) |
Apr 22, 2021 | 126.16 | 126.71 | 123.46 | 123.93 | 8,953,412 | -3.00(-2.36%) |
Apr 21, 2021 | 123.79 | 127.09 | 123.49 | 126.93 | 7,765,664 | +2.60(+2.09%) |
Apr 20, 2021 | 125.40 | 125.61 | 123.76 | 124.33 | 8,017,873 | -1.72(-1.37%) |
Apr 19, 2021 | 127.59 | 127.73 | 124.97 | 126.05 | 9,363,184 | -2.76(-2.14%) |
Apr 16, 2021 | 128.26 | 129.55 | 127.36 | 128.81 | 7,064,260 | +0.34(+0.27%) |
Apr 15, 2021 | 126.75 | 128.60 | 126.35 | 128.47 | 12,586,841 | +2.88(+2.29%) |
Apr 14, 2021 | 127.76 | 128.47 | 124.80 | 125.58 | 10,693,474 | -2.38(-1.86%) |
Apr 13, 2021 | 128.97 | 129.33 | 126.52 | 127.96 | 9,897,494 | -0.13(-0.10%) |
Apr 12, 2021 | 129.42 | 130.38 | 126.80 | 128.09 | 11,110,366 | -2.92(-2.23%) |
Apr 09, 2021 | 130.38 | 131.11 | 129.43 | 131.01 | 6,473,372 | +0.21(+0.16%) |
Apr 08, 2021 | 130.48 | 130.82 | 129.37 | 130.79 | 7,836,563 | +0.85(+0.65%) |
Apr 07, 2021 | 128.92 | 130.43 | 128.06 | 129.95 | 7,464,416 | +1.28(+0.99%) |
Apr 06, 2021 | 130.34 | 130.69 | 128.27 | 128.67 | 9,760,540 | -2.12(-1.62%) |
Apr 05, 2021 | 129.58 | 130.94 | 128.83 | 130.79 | 13,477,197 | +2.37(+1.84%) |
Apr 01, 2021 | 125.35 | 129.02 | 124.51 | 128.42 | 15,096,237 | +4.85(+3.92%) |
Mar 31, 2021 | 122.05 | 124.44 | 121.69 | 123.57 | 8,969,086 | +2.31(+1.91%) |
Mar 30, 2021 | 121.32 | 122.31 | 120.29 | 121.26 | 7,612,143 | -1.08(-0.88%) |
Mar 29, 2021 | 123.53 | 124.27 | 120.94 | 122.34 | 10,460,595 | -1.60(-1.29%) |
Mar 26, 2021 | 118.42 | 124.28 | 118.40 | 123.94 | 11,879,455 | +5.32(+4.49%) |
Mar 25, 2021 | 118.05 | 118.96 | 115.93 | 118.62 | 11,220,312 | +0.09(+0.08%) |
Mar 24, 2021 | 123.94 | 124.01 | 118.47 | 118.53 | 11,748,701 | -4.98(-4.03%) |
Mar 23, 2021 | 124.89 | 125.21 | 122.47 | 123.51 | 7,966,806 | -1.46(-1.17%) |
Mar 22, 2021 | 123.92 | 126.33 | 123.58 | 124.97 | 9,694,478 | +2.86(+2.34%) |
Mar 19, 2021 | 120.96 | 123.47 | 120.39 | 122.11 | 18,884,164 | +1.18(+0.98%) |
Mar 18, 2021 | 123.43 | 124.51 | 120.84 | 120.92 | 10,281,387 | -3.89(-3.11%) |
Mar 17, 2021 | 122.38 | 126.38 | 120.86 | 124.81 | 11,561,344 | +0.25(+0.20%) |
Mar 16, 2021 | 123.85 | 126.23 | 123.29 | 124.56 | 11,195,040 | +1.87(+1.53%) |
Mar 15, 2021 | 121.21 | 122.80 | 120.34 | 122.69 | 8,378,446 | +1.55(+1.28%) |
Mar 12, 2021 | 121.06 | 121.47 | 118.94 | 121.14 | 10,049,065 | -1.64(-1.34%) |
Mar 11, 2021 | 122.10 | 124.18 | 121.17 | 122.78 | 12,771,909 | +3.61(+3.03%) |
Mar 10, 2021 | 121.78 | 122.18 | 118.96 | 119.17 | 13,395,560 | -1.16(-0.96%) |
Mar 09, 2021 | 118.73 | 121.08 | 117.74 | 120.33 | 14,054,328 | +5.51(+4.80%) |
Mar 08, 2021 | 120.23 | 120.94 | 114.62 | 114.82 | 16,355,931 | -6.10(-5.05%) |
Mar 05, 2021 | 122.02 | 122.25 | 116.87 | 120.92 | 14,261,998 | +1.82(+1.53%) |
Mar 04, 2021 | 123.35 | 125.07 | 117.97 | 119.11 | 16,925,402 | -3.60(-2.93%) |
Mar 03, 2021 | 126.38 | 126.92 | 122.59 | 122.70 | 15,934,549 | -4.38(-3.45%) |
Mar 02, 2021 | 129.83 | 129.92 | 126.83 | 127.09 | 9,367,534 | -2.27(-1.76%) |
Mar 01, 2021 | 127.51 | 129.49 | 126.55 | 129.36 | 10,159,343 | +3.06(+2.42%) |
Feb 26, 2021 | 126.83 | 128.12 | 124.92 | 126.30 | 12,694,602 | +0.61(+0.49%) |
Feb 25, 2021 | 129.42 | 130.60 | 125.21 | 125.69 | 13,662,348 | -5.17(-3.95%) |
Feb 24, 2021 | 126.49 | 130.93 | 125.28 | 130.85 | 14,164,857 | +3.69(+2.90%) |
Feb 23, 2021 | 126.47 | 128.42 | 124.67 | 127.16 | 15,542,112 | -2.17(-1.68%) |
Feb 22, 2021 | 131.92 | 133.65 | 128.98 | 129.33 | 13,743,333 | -5.08(-3.78%) |
Feb 19, 2021 | 134.26 | 135.26 | 133.07 | 134.41 | 10,796,639 | +0.96(+0.72%) |
Feb 18, 2021 | 133.11 | 134.19 | 132.58 | 133.46 | 9,063,152 | -0.78(-0.58%) |
Feb 17, 2021 | 135.23 | 136.22 | 133.00 | 134.24 | 12,874,100 | -2.24(-1.64%) |
Feb 16, 2021 | 138.18 | 138.86 | 135.45 | 136.47 | 11,004,853 | -0.76(-0.55%) |
Feb 12, 2021 | 135.00 | 140.40 | 134.34 | 137.23 | 9,872,297 | +2.24(+1.66%) |
Feb 11, 2021 | 135.19 | 135.92 | 133.10 | 134.99 | 12,501,413 | +0.06(+0.04%) |
Feb 10, 2021 | 136.90 | 137.02 | 133.88 | 134.93 | 12,604,360 | -0.57(-0.42%) |
Feb 09, 2021 | 136.83 | 137.71 | 135.30 | 135.50 | 12,573,845 | -1.18(-0.86%) |
Feb 08, 2021 | 136.41 | 136.88 | 134.75 | 136.68 | 13,114,022 | +1.43(+1.06%) |
Feb 05, 2021 | 138.04 | 138.08 | 134.12 | 135.25 | 26,629,710 | -1.97(-1.44%) |
Feb 04, 2021 | 139.27 | 140.75 | 134.65 | 137.22 | 49,697,812 | -13.29(-8.83%) |
Feb 03, 2021 | 155.41 | 155.41 | 150.05 | 150.51 | 14,809,504 | -2.30(-1.51%) |
Feb 02, 2021 | 152.56 | 153.37 | 149.58 | 152.81 | 7,448,449 | +2.97(+1.98%) |