Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 122.68 | 125.34 | 119.62 | 120.62 | 1,253,000 | -3.01(-2.43%) |
Apr 29, 2021 | 126.96 | 126.97 | 120.59 | 123.63 | 683,876 | -3.21(-2.53%) |
Apr 28, 2021 | 124.91 | 129.06 | 124.14 | 126.84 | 443,784 | +0.66(+0.52%) |
Apr 27, 2021 | 128.61 | 129.49 | 125.26 | 126.18 | 543,877 | -2.87(-2.22%) |
Apr 26, 2021 | 125.74 | 129.44 | 124.56 | 129.05 | 699,969 | +4.02(+3.22%) |
Apr 23, 2021 | 125.48 | 127.54 | 124.49 | 125.03 | 419,200 | +0.61(+0.49%) |
Apr 22, 2021 | 124.21 | 127.38 | 123.45 | 124.42 | 329,765 | +0.52(+0.42%) |
Apr 21, 2021 | 120.32 | 123.97 | 119.77 | 123.90 | 523,647 | +3.51(+2.92%) |
Apr 20, 2021 | 124.26 | 124.98 | 119.20 | 120.39 | 521,086 | -2.75(-2.23%) |
Apr 19, 2021 | 126.80 | 129.42 | 122.06 | 123.14 | 694,973 | -5.31(-4.13%) |
Apr 16, 2021 | 133.84 | 133.85 | 128.37 | 128.45 | 712,200 | -6.01(-4.47%) |
Apr 15, 2021 | 133.34 | 136.97 | 133.34 | 134.46 | 812,924 | +2.48(+1.88%) |
Apr 14, 2021 | 132.35 | 136.14 | 129.75 | 131.98 | 1,540,105 | +0.05(+0.04%) |
Apr 13, 2021 | 125.64 | 132.61 | 125.64 | 131.93 | 1,179,658 | +7.95(+6.41%) |
Apr 12, 2021 | 121.48 | 125.45 | 121.48 | 123.98 | 396,427 | +0.36(+0.29%) |
Apr 09, 2021 | 125.29 | 125.29 | 122.04 | 123.62 | 657,200 | -2.60(-2.06%) |
Apr 08, 2021 | 123.88 | 126.41 | 122.78 | 126.22 | 1,228,689 | +4.47(+3.67%) |
Apr 07, 2021 | 120.29 | 123.40 | 118.29 | 121.75 | 1,202,464 | +0.44(+0.36%) |
Apr 06, 2021 | 112.36 | 122.05 | 111.50 | 121.31 | 1,958,864 | +8.06(+7.12%) |
Apr 05, 2021 | 117.66 | 117.66 | 111.89 | 113.25 | 802,266 | -1.28(-1.12%) |
Apr 01, 2021 | 114.77 | 117.26 | 113.56 | 114.53 | 1,038,200 | +3.33(+2.99%) |
Mar 31, 2021 | 108.48 | 113.60 | 107.43 | 111.20 | 1,054,196 | +5.06(+4.77%) |
Mar 30, 2021 | 104.61 | 107.25 | 102.32 | 106.14 | 1,932,605 | +0.16(+0.15%) |
Mar 29, 2021 | 110.28 | 110.53 | 105.00 | 105.98 | 1,442,068 | -4.95(-4.46%) |
Mar 26, 2021 | 111.30 | 113.13 | 106.72 | 110.93 | 763,500 | -0.84(-0.75%) |
Mar 25, 2021 | 108.40 | 113.79 | 104.50 | 111.77 | 1,190,311 | +0.55(+0.49%) |
Mar 24, 2021 | 115.42 | 116.32 | 111.00 | 111.22 | 1,012,663 | -4.20(-3.64%) |
Mar 23, 2021 | 117.37 | 118.93 | 114.64 | 115.42 | 1,064,807 | -1.32(-1.13%) |
Mar 22, 2021 | 113.93 | 117.72 | 113.29 | 116.74 | 962,109 | +5.15(+4.62%) |
Mar 19, 2021 | 111.20 | 114.62 | 109.55 | 111.59 | 869,500 | -0.15(-0.13%) |
Mar 18, 2021 | 113.73 | 114.69 | 110.07 | 111.74 | 967,346 | -4.55(-3.91%) |
Mar 17, 2021 | 114.86 | 118.32 | 112.44 | 116.29 | 1,097,317 | -1.86(-1.57%) |
Mar 16, 2021 | 120.65 | 122.47 | 115.77 | 118.15 | 1,259,854 | +0.18(+0.15%) |
Mar 15, 2021 | 115.90 | 118.01 | 114.52 | 117.97 | 714,837 | +1.69(+1.45%) |
Mar 12, 2021 | 118.30 | 118.30 | 113.20 | 116.28 | 662,400 | -2.39(-2.01%) |
Mar 11, 2021 | 116.81 | 119.07 | 114.48 | 118.67 | 1,776,740 | +6.43(+5.73%) |
Mar 10, 2021 | 118.12 | 119.00 | 110.80 | 112.24 | 1,090,494 | -2.20(-1.92%) |
Mar 09, 2021 | 115.81 | 120.00 | 112.69 | 114.44 | 2,332,748 | +3.24(+2.91%) |
Mar 08, 2021 | 122.68 | 123.70 | 110.93 | 111.20 | 2,348,990 | -12.35(-10.00%) |
Mar 05, 2021 | 124.32 | 124.79 | 114.14 | 123.55 | 2,645,400 | +0.60(+0.49%) |
Mar 04, 2021 | 130.29 | 132.23 | 119.91 | 122.95 | 1,631,432 | -8.67(-6.59%) |
Mar 03, 2021 | 141.25 | 142.49 | 128.64 | 131.62 | 1,535,306 | -10.80(-7.58%) |
Mar 02, 2021 | 145.90 | 145.90 | 140.29 | 142.42 | 1,273,124 | -2.43(-1.68%) |
Mar 01, 2021 | 136.40 | 145.97 | 136.40 | 144.85 | 1,896,015 | +10.46(+7.78%) |
Feb 26, 2021 | 136.01 | 138.51 | 130.14 | 134.39 | 1,899,200 | +2.83(+2.15%) |
Feb 25, 2021 | 147.37 | 151.11 | 129.20 | 131.56 | 4,440,013 | -25.14(-16.04%) |
Feb 24, 2021 | 153.12 | 158.78 | 149.48 | 156.70 | 1,215,987 | +3.68(+2.40%) |
Feb 23, 2021 | 150.83 | 153.78 | 142.00 | 153.02 | 1,264,320 | -2.44(-1.57%) |
Feb 22, 2021 | 160.15 | 163.61 | 154.34 | 155.46 | 978,113 | -7.16(-4.40%) |
Feb 19, 2021 | 162.69 | 166.00 | 160.16 | 162.62 | 748,100 | +3.88(+2.44%) |
Feb 18, 2021 | 157.94 | 159.06 | 153.69 | 158.74 | 1,138,686 | -1.51(-0.94%) |
Feb 17, 2021 | 163.01 | 163.01 | 157.68 | 160.25 | 481,221 | -5.26(-3.18%) |
Feb 16, 2021 | 168.80 | 170.00 | 164.10 | 165.51 | 556,293 | -1.39(-0.83%) |
Feb 12, 2021 | 164.05 | 167.17 | 161.66 | 166.90 | 440,100 | +1.81(+1.10%) |
Feb 11, 2021 | 164.78 | 168.62 | 163.71 | 165.09 | 770,141 | +4.43(+2.76%) |
Feb 10, 2021 | 167.73 | 169.28 | 159.60 | 160.66 | 683,753 | -5.77(-3.47%) |
Feb 09, 2021 | 164.99 | 166.65 | 161.66 | 166.43 | 445,258 | +1.43(+0.87%) |
Feb 08, 2021 | 168.95 | 172.54 | 164.12 | 165.00 | 895,177 | -1.83(-1.10%) |
Feb 05, 2021 | 165.00 | 167.46 | 163.41 | 166.83 | 508,800 | +2.85(+1.74%) |
Feb 04, 2021 | 161.21 | 164.15 | 159.16 | 163.98 | 1,169,978 | +3.34(+2.08%) |
Feb 03, 2021 | 164.49 | 164.67 | 159.01 | 160.64 | 655,909 | -1.41(-0.87%) |
Feb 02, 2021 | 154.60 | 162.60 | 154.26 | 162.05 | 1,257,792 | +10.50(+6.93%) |