Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 121.59 | 122.80 | 117.57 | 118.58 | 3,067,164 | -5.47(-4.41%) |
Apr 29, 2020 | 126.91 | 127.33 | 122.36 | 124.05 | 4,076,660 | +0.15(+0.12%) |
Apr 28, 2020 | 125.65 | 126.38 | 123.27 | 123.90 | 2,167,270 | +1.81(+1.48%) |
Apr 27, 2020 | 118.01 | 123.10 | 117.80 | 122.10 | 4,053,345 | +4.72(+4.02%) |
Apr 24, 2020 | 119.28 | 119.48 | 116.80 | 117.38 | 2,922,043 | -1.08(-0.91%) |
Apr 23, 2020 | 121.64 | 122.38 | 118.34 | 118.46 | 2,076,702 | -2.62(-2.16%) |
Apr 22, 2020 | 122.16 | 122.44 | 120.36 | 121.07 | 1,865,826 | +1.53(+1.28%) |
Apr 21, 2020 | 120.24 | 121.51 | 118.63 | 119.55 | 1,462,951 | -3.23(-2.63%) |
Apr 20, 2020 | 125.27 | 125.46 | 122.73 | 122.78 | 1,401,807 | -2.67(-2.13%) |
Apr 17, 2020 | 123.47 | 126.64 | 122.77 | 125.45 | 2,243,912 | +5.22(+4.34%) |
Apr 16, 2020 | 121.29 | 121.70 | 118.52 | 120.23 | 1,418,957 | -1.24(-1.02%) |
Apr 15, 2020 | 122.73 | 123.46 | 119.65 | 121.47 | 1,772,554 | -4.26(-3.39%) |
Apr 14, 2020 | 126.19 | 128.47 | 125.66 | 125.73 | 1,593,280 | +1.41(+1.13%) |
Apr 13, 2020 | 127.94 | 128.39 | 123.93 | 124.32 | 1,549,793 | -3.69(-2.88%) |
Apr 09, 2020 | 127.41 | 129.32 | 125.83 | 128.01 | 2,504,656 | +3.29(+2.63%) |
Apr 08, 2020 | 122.93 | 125.62 | 121.68 | 124.72 | 1,873,767 | +3.71(+3.07%) |
Apr 07, 2020 | 126.42 | 127.29 | 120.81 | 121.01 | 3,092,077 | +0.64(+0.53%) |
Apr 06, 2020 | 118.50 | 121.09 | 117.32 | 120.37 | 2,632,814 | +7.21(+6.37%) |
Apr 03, 2020 | 114.56 | 115.78 | 112.28 | 113.16 | 1,341,020 | -2.02(-1.75%) |
Apr 02, 2020 | 113.36 | 117.28 | 112.45 | 115.17 | 1,584,390 | +0.47(+0.41%) |
Apr 01, 2020 | 114.08 | 116.15 | 112.72 | 114.71 | 1,597,756 | -4.42(-3.71%) |
Mar 31, 2020 | 119.30 | 121.16 | 118.06 | 119.13 | 1,891,871 | -1.16(-0.97%) |
Mar 30, 2020 | 117.05 | 121.06 | 114.42 | 120.29 | 2,089,233 | +3.18(+2.71%) |
Mar 27, 2020 | 116.58 | 120.28 | 115.25 | 117.11 | 2,700,477 | -2.78(-2.32%) |
Mar 26, 2020 | 112.07 | 121.44 | 111.77 | 119.89 | 3,156,979 | +10.05(+9.15%) |
Mar 25, 2020 | 104.89 | 113.18 | 103.11 | 109.84 | 3,676,611 | +7.01(+6.82%) |
Mar 24, 2020 | 101.03 | 104.47 | 99.56 | 102.83 | 3,643,396 | +6.85(+7.14%) |
Mar 23, 2020 | 100.98 | 101.74 | 90.53 | 95.98 | 4,136,678 | -6.65(-6.48%) |
Mar 20, 2020 | 106.41 | 109.70 | 101.99 | 102.63 | 3,765,718 | -3.64(-3.42%) |
Mar 19, 2020 | 108.05 | 108.05 | 99.06 | 106.27 | 3,607,770 | -2.77(-2.54%) |
Mar 18, 2020 | 111.09 | 113.73 | 104.18 | 109.04 | 3,087,615 | -9.43(-7.96%) |
Mar 17, 2020 | 115.40 | 118.79 | 112.91 | 118.48 | 3,695,571 | +4.40(+3.86%) |
Mar 16, 2020 | 113.68 | 123.44 | 113.68 | 114.08 | 4,388,738 | -11.65(-9.27%) |
Mar 13, 2020 | 125.28 | 127.46 | 118.50 | 125.73 | 4,651,143 | +6.67(+5.60%) |
Mar 12, 2020 | 123.92 | 125.56 | 115.72 | 119.06 | 5,682,323 | -14.60(-10.93%) |
Mar 11, 2020 | 135.62 | 138.93 | 132.48 | 133.66 | 3,057,989 | -6.17(-4.41%) |
Mar 10, 2020 | 139.56 | 140.13 | 134.70 | 139.83 | 2,895,356 | +4.75(+3.52%) |
Mar 09, 2020 | 136.89 | 141.46 | 131.98 | 135.07 | 3,600,581 | -11.71(-7.98%) |
Mar 06, 2020 | 143.47 | 147.83 | 141.46 | 146.79 | 2,087,388 | -0.30(-0.20%) |
Mar 05, 2020 | 148.25 | 151.20 | 145.53 | 147.08 | 3,278,070 | -4.43(-2.92%) |
Mar 04, 2020 | 147.16 | 152.81 | 145.15 | 151.51 | 2,992,828 | +6.51(+4.49%) |
Mar 03, 2020 | 148.46 | 153.23 | 144.72 | 145.00 | 2,685,856 | -3.58(-2.41%) |
Mar 02, 2020 | 144.56 | 148.77 | 141.90 | 148.59 | 2,475,310 | +4.81(+3.34%) |
Feb 28, 2020 | 144.58 | 147.38 | 139.98 | 143.78 | 4,252,857 | -5.81(-3.88%) |
Feb 27, 2020 | 152.32 | 155.48 | 149.04 | 149.59 | 3,119,984 | -4.87(-3.15%) |
Feb 26, 2020 | 157.79 | 159.22 | 154.16 | 154.46 | 3,040,296 | -2.13(-1.36%) |
Feb 25, 2020 | 166.52 | 167.14 | 156.00 | 156.59 | 3,087,788 | -9.62(-5.79%) |
Feb 24, 2020 | 164.87 | 167.15 | 163.94 | 166.22 | 2,063,204 | -2.69(-1.59%) |
Feb 21, 2020 | 166.49 | 169.14 | 165.32 | 168.91 | 1,573,705 | +1.49(+0.89%) |
Feb 20, 2020 | 167.53 | 168.68 | 166.05 | 167.42 | 1,385,987 | -0.54(-0.32%) |
Feb 19, 2020 | 169.47 | 169.89 | 167.76 | 167.96 | 1,323,059 | -1.43(-0.85%) |
Feb 18, 2020 | 168.51 | 169.93 | 168.09 | 169.39 | 1,266,016 | +0.07(+0.04%) |
Feb 14, 2020 | 170.49 | 170.53 | 168.03 | 169.32 | 1,501,400 | -1.23(-0.72%) |
Feb 13, 2020 | 169.10 | 171.14 | 168.89 | 170.56 | 1,717,040 | +0.61(+0.36%) |
Feb 12, 2020 | 168.69 | 169.94 | 167.86 | 169.94 | 1,608,139 | +1.63(+0.97%) |
Feb 11, 2020 | 168.30 | 169.61 | 166.91 | 168.31 | 1,776,069 | +0.62(+0.37%) |
Feb 10, 2020 | 167.93 | 169.69 | 166.87 | 167.69 | 1,377,128 | -0.44(-0.26%) |
Feb 07, 2020 | 167.27 | 169.54 | 167.10 | 168.13 | 1,905,128 | +0.55(+0.33%) |
Feb 06, 2020 | 167.15 | 168.65 | 166.75 | 167.58 | 1,463,736 | +1.94(+1.17%) |
Feb 05, 2020 | 162.97 | 166.08 | 162.14 | 165.64 | 1,414,179 | +4.00(+2.47%) |
Feb 04, 2020 | 161.38 | 162.66 | 161.16 | 161.64 | 2,090,851 | +2.62(+1.65%) |