Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 112.74 | 112.94 | 112.39 | 112.39 | 5,814,794 | -0.27(-0.24%) |
Apr 29, 2020 | 112.73 | 112.89 | 112.43 | 112.66 | 2,814,818 | -0.06(-0.05%) |
Apr 28, 2020 | 112.47 | 112.77 | 112.46 | 112.72 | 3,082,640 | +0.49(+0.44%) |
Apr 27, 2020 | 112.56 | 112.59 | 112.20 | 112.23 | 2,715,124 | -0.60(-0.53%) |
Apr 24, 2020 | 112.60 | 112.84 | 112.59 | 112.83 | 2,569,375 | +0.03(+0.02%) |
Apr 23, 2020 | 112.67 | 112.83 | 112.57 | 112.80 | 2,539,892 | +0.07(+0.07%) |
Apr 22, 2020 | 112.82 | 112.93 | 112.52 | 112.73 | 3,430,145 | -0.35(-0.31%) |
Apr 21, 2020 | 113.23 | 113.34 | 112.98 | 113.08 | 3,558,976 | +0.31(+0.28%) |
Apr 20, 2020 | 112.68 | 112.77 | 112.51 | 112.76 | 4,579,869 | +0.30(+0.26%) |
Apr 17, 2020 | 112.67 | 112.98 | 112.37 | 112.47 | 2,570,999 | -0.30(-0.26%) |
Apr 16, 2020 | 112.80 | 112.93 | 112.69 | 112.76 | 2,058,625 | +0.12(+0.11%) |
Apr 15, 2020 | 112.26 | 112.73 | 112.22 | 112.64 | 3,396,307 | +1.00(+0.89%) |
Apr 14, 2020 | 111.63 | 111.82 | 111.59 | 111.65 | 2,359,974 | +0.15(+0.13%) |
Apr 13, 2020 | 111.64 | 111.78 | 111.47 | 111.50 | 2,276,783 | -0.24(-0.22%) |
Apr 09, 2020 | 111.44 | 111.88 | 111.34 | 111.74 | 4,918,564 | +0.24(+0.22%) |
Apr 08, 2020 | 111.41 | 111.66 | 111.28 | 111.50 | 3,616,742 | -0.14(-0.12%) |
Apr 07, 2020 | 111.36 | 111.67 | 111.10 | 111.64 | 10,111,454 | -0.50(-0.44%) |
Apr 06, 2020 | 112.27 | 112.33 | 112.03 | 112.14 | 5,085,240 | -0.51(-0.45%) |
Apr 03, 2020 | 112.74 | 112.97 | 112.53 | 112.64 | 3,725,188 | +0.08(+0.07%) |
Apr 02, 2020 | 112.86 | 112.90 | 112.39 | 112.56 | 5,184,607 | +0.02(+0.02%) |
Apr 01, 2020 | 112.82 | 112.94 | 112.45 | 112.54 | 10,020,337 | +0.46(+0.41%) |
Mar 31, 2020 | 112.06 | 112.39 | 111.93 | 112.09 | 6,889,284 | +0.20(+0.18%) |
Mar 30, 2020 | 112.37 | 112.65 | 111.81 | 111.88 | 5,039,183 | +0.26(+0.23%) |
Mar 27, 2020 | 111.47 | 112.00 | 111.34 | 111.62 | 5,725,014 | +0.82(+0.74%) |
Mar 26, 2020 | 110.64 | 111.18 | 110.64 | 110.80 | 3,668,152 | +0.27(+0.24%) |
Mar 25, 2020 | 110.50 | 110.96 | 110.17 | 110.54 | 5,990,821 | +0.06(+0.06%) |
Mar 24, 2020 | 110.28 | 110.69 | 110.04 | 110.47 | 5,674,274 | -0.76(-0.68%) |
Mar 23, 2020 | 110.21 | 111.70 | 110.21 | 111.23 | 13,260,147 | +1.30(+1.18%) |
Mar 20, 2020 | 108.54 | 110.61 | 108.33 | 109.93 | 10,449,996 | +2.73(+2.55%) |
Mar 19, 2020 | 107.16 | 108.53 | 106.96 | 107.20 | 7,264,732 | +0.35(+0.33%) |
Mar 18, 2020 | 107.58 | 108.69 | 106.42 | 106.84 | 14,367,330 | -1.50(-1.39%) |
Mar 17, 2020 | 110.64 | 110.99 | 108.34 | 108.35 | 6,156,345 | +0.07(+0.07%) |
Mar 16, 2020 | 110.75 | 111.35 | 108.28 | 108.28 | 7,556,064 | +0.00(+0.00%) |
Mar 13, 2020 | 108.69 | 109.78 | 107.96 | 108.28 | 9,426,445 | -0.71(-0.65%) |
Mar 12, 2020 | 110.86 | 111.43 | 105.55 | 108.99 | 11,565,893 | +0.06(+0.05%) |
Mar 11, 2020 | 110.97 | 111.27 | 108.51 | 108.93 | 14,432,586 | -1.10(-1.00%) |
Mar 10, 2020 | 111.53 | 112.34 | 110.03 | 110.03 | 16,336,249 | -2.06(-1.84%) |
Mar 09, 2020 | 113.49 | 113.87 | 112.06 | 112.09 | 26,867,888 | +1.00(+0.90%) |
Mar 06, 2020 | 111.62 | 111.93 | 110.80 | 111.09 | 12,588,247 | +1.12(+1.01%) |
Mar 05, 2020 | 109.80 | 110.09 | 109.72 | 109.97 | 5,717,334 | +0.97(+0.89%) |
Mar 04, 2020 | 109.40 | 109.72 | 108.92 | 109.00 | 8,266,290 | -0.24(-0.22%) |
Mar 03, 2020 | 108.10 | 110.06 | 107.98 | 109.24 | 12,423,018 | +1.25(+1.16%) |
Mar 02, 2020 | 108.46 | 108.82 | 107.92 | 107.99 | 21,028,212 | -0.07(-0.07%) |
Feb 28, 2020 | 107.72 | 108.24 | 107.60 | 108.06 | 14,580,720 | +1.20(+1.12%) |
Feb 27, 2020 | 107.03 | 107.22 | 106.52 | 106.86 | 9,364,193 | +0.52(+0.49%) |
Feb 26, 2020 | 106.17 | 106.71 | 106.06 | 106.35 | 21,321,748 | -0.05(-0.05%) |
Feb 25, 2020 | 106.08 | 106.63 | 106.05 | 106.40 | 10,866,633 | +0.30(+0.28%) |
Feb 24, 2020 | 106.16 | 106.25 | 106.00 | 106.11 | 7,382,701 | +0.82(+0.78%) |
Feb 21, 2020 | 105.14 | 105.55 | 105.13 | 105.29 | 5,838,972 | +0.42(+0.40%) |
Feb 20, 2020 | 104.72 | 105.00 | 104.70 | 104.86 | 3,746,802 | +0.30(+0.29%) |
Feb 19, 2020 | 104.47 | 104.61 | 104.41 | 104.56 | 1,824,923 | -0.02(-0.02%) |
Feb 18, 2020 | 104.55 | 104.74 | 104.46 | 104.58 | 9,069,738 | +0.17(+0.16%) |
Feb 14, 2020 | 104.39 | 104.48 | 104.33 | 104.41 | 2,217,529 | +0.26(+0.25%) |
Feb 13, 2020 | 104.12 | 104.27 | 104.08 | 104.16 | 2,026,986 | +0.09(+0.09%) |
Feb 12, 2020 | 104.11 | 104.13 | 103.98 | 104.06 | 1,598,720 | -0.27(-0.26%) |
Feb 11, 2020 | 104.43 | 104.48 | 104.27 | 104.33 | 1,798,182 | -0.25(-0.24%) |
Feb 10, 2020 | 104.60 | 104.70 | 104.48 | 104.58 | 2,071,589 | +0.20(+0.19%) |
Feb 07, 2020 | 104.30 | 104.47 | 104.22 | 104.38 | 6,703,695 | +0.50(+0.48%) |
Feb 06, 2020 | 103.78 | 103.95 | 103.73 | 103.88 | 1,841,511 | +0.07(+0.07%) |
Feb 05, 2020 | 103.87 | 104.02 | 103.79 | 103.81 | 9,795,875 | -0.45(-0.43%) |
Feb 04, 2020 | 104.36 | 104.37 | 104.10 | 104.26 | 2,788,292 | -0.61(-0.58%) |