Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 121.58 | 122.74 | 117.56 | 118.25 | 15,854,000 | -5.06(-4.10%) |
Apr 29, 2021 | 129.95 | 130.00 | 122.81 | 123.31 | 16,504,870 | -5.57(-4.32%) |
Apr 28, 2021 | 121.68 | 130.16 | 119.28 | 128.88 | 39,007,360 | +13.19(+11.40%) |
Apr 27, 2021 | 116.60 | 116.91 | 113.44 | 115.69 | 12,843,770 | -0.91(-0.78%) |
Apr 26, 2021 | 111.17 | 116.60 | 110.73 | 116.60 | 14,890,150 | +6.70(+6.09%) |
Apr 23, 2021 | 110.39 | 110.96 | 108.73 | 109.90 | 11,949,000 | +0.24(+0.22%) |
Apr 22, 2021 | 115.72 | 115.72 | 109.20 | 109.66 | 10,811,460 | -4.54(-3.98%) |
Apr 21, 2021 | 111.61 | 114.98 | 111.00 | 114.21 | 6,231,430 | +1.91(+1.70%) |
Apr 20, 2021 | 113.80 | 115.82 | 110.72 | 112.30 | 8,603,400 | -2.28(-1.99%) |
Apr 19, 2021 | 119.20 | 120.23 | 114.31 | 114.58 | 9,297,100 | -6.20(-5.13%) |
Apr 16, 2021 | 121.10 | 121.92 | 118.78 | 120.78 | 7,345,000 | -0.05(-0.04%) |
Apr 15, 2021 | 120.00 | 122.20 | 118.70 | 120.83 | 9,539,600 | +2.85(+2.41%) |
Apr 14, 2021 | 124.80 | 125.00 | 117.60 | 117.99 | 13,152,420 | -6.17(-4.97%) |
Apr 13, 2021 | 121.50 | 124.82 | 121.50 | 124.15 | 10,914,090 | +3.95(+3.29%) |
Apr 12, 2021 | 122.00 | 122.60 | 118.73 | 120.20 | 10,299,350 | -2.53(-2.06%) |
Apr 09, 2021 | 121.20 | 123.45 | 119.02 | 122.73 | 12,387,000 | +0.46(+0.38%) |
Apr 08, 2021 | 118.25 | 122.45 | 118.00 | 122.27 | 15,802,200 | +6.32(+5.45%) |
Apr 07, 2021 | 115.00 | 117.50 | 114.38 | 115.95 | 6,639,550 | +0.33(+0.29%) |
Apr 06, 2021 | 114.40 | 117.97 | 114.40 | 115.61 | 7,099,500 | +1.02(+0.89%) |
Apr 05, 2021 | 117.51 | 117.80 | 113.59 | 114.59 | 7,335,400 | -0.95(-0.82%) |
Apr 01, 2021 | 115.00 | 117.90 | 113.70 | 115.54 | 11,601,000 | +4.89(+4.42%) |
Mar 31, 2021 | 106.80 | 111.95 | 106.50 | 110.65 | 13,833,580 | +5.78(+5.51%) |
Mar 30, 2021 | 102.85 | 107.42 | 101.28 | 104.87 | 15,130,590 | +0.88(+0.84%) |
Mar 29, 2021 | 105.36 | 107.58 | 102.86 | 103.99 | 10,529,970 | -2.53(-2.38%) |
Mar 26, 2021 | 105.26 | 108.50 | 100.51 | 106.52 | 28,401,000 | +0.35(+0.33%) |
Mar 25, 2021 | 109.01 | 110.40 | 105.12 | 106.17 | 17,673,110 | -4.43(-4.01%) |
Mar 24, 2021 | 117.68 | 118.50 | 110.23 | 110.60 | 10,698,590 | -5.60(-4.82%) |
Mar 23, 2021 | 116.50 | 116.85 | 114.23 | 116.20 | 8,961,470 | +0.20(+0.17%) |
Mar 22, 2021 | 112.31 | 116.08 | 112.04 | 116.00 | 9,036,800 | +3.91(+3.48%) |
Mar 19, 2021 | 111.90 | 113.74 | 110.44 | 112.09 | 8,113,000 | +0.39(+0.34%) |
Mar 18, 2021 | 114.50 | 114.80 | 110.63 | 111.71 | 10,427,060 | -5.21(-4.45%) |
Mar 17, 2021 | 112.23 | 117.86 | 109.80 | 116.92 | 9,157,750 | +2.60(+2.27%) |
Mar 16, 2021 | 118.31 | 119.00 | 112.40 | 114.32 | 10,696,340 | -1.58(-1.37%) |
Mar 15, 2021 | 113.72 | 115.91 | 111.00 | 115.90 | 7,118,680 | +1.84(+1.61%) |
Mar 12, 2021 | 112.20 | 114.63 | 109.30 | 114.06 | 10,884,000 | -0.16(-0.14%) |
Mar 11, 2021 | 111.95 | 115.81 | 108.69 | 114.22 | 16,585,070 | +5.43(+4.99%) |
Mar 10, 2021 | 116.96 | 117.00 | 107.95 | 108.79 | 20,513,930 | -4.28(-3.79%) |
Mar 09, 2021 | 112.37 | 114.79 | 110.15 | 113.07 | 18,570,630 | +5.83(+5.44%) |
Mar 08, 2021 | 112.60 | 116.40 | 107.08 | 107.24 | 24,571,930 | -5.86(-5.18%) |
Mar 05, 2021 | 115.50 | 115.50 | 102.16 | 113.10 | 39,430,000 | -1.84(-1.60%) |
Mar 04, 2021 | 119.99 | 122.03 | 111.36 | 114.94 | 27,411,360 | -7.09(-5.81%) |
Mar 03, 2021 | 128.83 | 130.00 | 121.83 | 122.03 | 11,507,080 | -8.88(-6.78%) |
Mar 02, 2021 | 131.78 | 131.78 | 125.50 | 130.91 | 12,743,750 | -0.09(-0.07%) |
Mar 01, 2021 | 131.50 | 133.00 | 128.10 | 130.99 | 12,697,990 | +2.90(+2.26%) |
Feb 26, 2021 | 125.47 | 129.80 | 123.70 | 128.10 | 13,236,000 | +3.59(+2.88%) |
Feb 25, 2021 | 130.14 | 132.12 | 122.62 | 124.51 | 18,581,810 | -5.61(-4.31%) |
Feb 24, 2021 | 130.53 | 132.00 | 126.35 | 130.12 | 11,132,250 | +0.09(+0.07%) |
Feb 23, 2021 | 126.98 | 132.21 | 120.54 | 130.02 | 34,466,368 | -8.11(-5.87%) |
Feb 22, 2021 | 139.78 | 141.48 | 136.06 | 138.13 | 13,829,540 | -5.37(-3.74%) |
Feb 19, 2021 | 139.70 | 143.86 | 137.65 | 143.50 | 13,247,000 | +5.04(+3.64%) |
Feb 18, 2021 | 139.31 | 141.50 | 137.52 | 138.46 | 12,504,110 | -4.04(-2.84%) |
Feb 17, 2021 | 138.42 | 145.96 | 134.50 | 142.50 | 36,463,060 | -4.90(-3.32%) |
Feb 16, 2021 | 146.85 | 149.23 | 142.80 | 147.40 | 15,647,700 | +1.85(+1.27%) |
Feb 12, 2021 | 145.70 | 147.30 | 143.14 | 145.55 | 10,124,000 | -0.78(-0.53%) |
Feb 11, 2021 | 147.56 | 148.20 | 143.80 | 146.33 | 9,201,130 | +0.09(+0.06%) |
Feb 10, 2021 | 144.80 | 149.97 | 140.81 | 146.24 | 20,868,000 | +2.94(+2.05%) |
Feb 09, 2021 | 136.55 | 145.35 | 135.60 | 143.30 | 21,314,970 | +8.79(+6.53%) |
Feb 08, 2021 | 130.39 | 134.83 | 129.30 | 134.51 | 12,467,280 | +5.73(+4.45%) |
Feb 05, 2021 | 126.15 | 129.68 | 125.26 | 128.78 | 10,474,000 | +2.69(+2.13%) |
Feb 04, 2021 | 124.13 | 128.16 | 123.34 | 126.09 | 14,206,590 | +3.67(+3.00%) |
Feb 03, 2021 | 123.53 | 124.60 | 119.52 | 122.42 | 11,616,010 | -1.12(-0.91%) |
Feb 02, 2021 | 116.65 | 123.83 | 116.12 | 123.53 | 17,384,630 | +9.04(+7.90%) |