Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 118.30 | 118.98 | 116.52 | 118.19 | 7,591,908 | -0.96(-0.80%) |
Apr 29, 2020 | 122.19 | 122.38 | 118.74 | 119.15 | 7,505,970 | -2.64(-2.17%) |
Apr 28, 2020 | 122.20 | 123.01 | 120.31 | 121.79 | 7,469,992 | +1.66(+1.38%) |
Apr 27, 2020 | 120.09 | 120.80 | 119.62 | 120.13 | 4,485,150 | +0.09(+0.07%) |
Apr 24, 2020 | 116.92 | 120.45 | 116.73 | 120.04 | 4,550,453 | +3.66(+3.15%) |
Apr 23, 2020 | 118.38 | 119.84 | 116.17 | 116.38 | 6,187,082 | -2.11(-1.78%) |
Apr 22, 2020 | 118.33 | 119.42 | 117.24 | 118.49 | 4,571,920 | +1.50(+1.28%) |
Apr 21, 2020 | 118.06 | 118.77 | 116.67 | 116.98 | 4,879,535 | -3.23(-2.68%) |
Apr 20, 2020 | 122.35 | 122.74 | 120.17 | 120.21 | 4,471,960 | -2.68(-2.18%) |
Apr 17, 2020 | 123.05 | 123.29 | 120.53 | 122.89 | 5,447,001 | +1.71(+1.41%) |
Apr 16, 2020 | 122.37 | 122.37 | 119.58 | 121.18 | 5,106,780 | +0.54(+0.45%) |
Apr 15, 2020 | 122.53 | 122.90 | 119.45 | 120.64 | 6,461,751 | -3.01(-2.43%) |
Apr 14, 2020 | 118.83 | 123.86 | 118.25 | 123.65 | 7,026,288 | +6.71(+5.74%) |
Apr 13, 2020 | 117.66 | 119.14 | 115.64 | 116.94 | 4,235,912 | -2.45(-2.05%) |
Apr 09, 2020 | 118.01 | 120.68 | 117.50 | 119.39 | 6,158,866 | +0.91(+0.77%) |
Apr 08, 2020 | 115.82 | 119.08 | 115.37 | 118.48 | 5,866,256 | +1.90(+1.63%) |
Apr 07, 2020 | 118.57 | 120.68 | 116.41 | 116.57 | 7,000,049 | -0.61(-0.52%) |
Apr 06, 2020 | 114.95 | 118.05 | 111.94 | 117.18 | 9,225,156 | +5.87(+5.27%) |
Apr 03, 2020 | 110.06 | 112.01 | 109.39 | 111.31 | 6,214,271 | +0.65(+0.59%) |
Apr 02, 2020 | 104.72 | 111.84 | 104.07 | 110.66 | 6,919,084 | +5.13(+4.86%) |
Apr 01, 2020 | 104.77 | 109.27 | 103.34 | 105.53 | 7,692,655 | -1.77(-1.65%) |
Mar 31, 2020 | 111.62 | 112.30 | 106.79 | 107.30 | 7,937,855 | -4.81(-4.29%) |
Mar 30, 2020 | 108.65 | 112.43 | 108.56 | 112.11 | 7,741,998 | +4.48(+4.17%) |
Mar 27, 2020 | 105.93 | 111.37 | 105.42 | 107.62 | 11,027,644 | +0.18(+0.17%) |
Mar 26, 2020 | 100.70 | 108.82 | 100.58 | 107.44 | 11,615,462 | +6.93(+6.90%) |
Mar 25, 2020 | 100.72 | 103.96 | 99.21 | 100.51 | 10,615,603 | -1.20(-1.18%) |
Mar 24, 2020 | 98.21 | 102.23 | 97.71 | 101.71 | 12,812,239 | +7.74(+8.23%) |
Mar 23, 2020 | 94.70 | 100.84 | 91.91 | 93.97 | 15,587,617 | +1.12(+1.20%) |
Mar 20, 2020 | 105.64 | 105.83 | 90.61 | 92.85 | 14,654,912 | -11.98(-11.43%) |
Mar 19, 2020 | 108.49 | 109.08 | 103.69 | 104.83 | 10,513,989 | -3.20(-2.96%) |
Mar 18, 2020 | 107.96 | 114.11 | 101.64 | 108.03 | 17,069,696 | -6.08(-5.32%) |
Mar 17, 2020 | 104.26 | 114.23 | 103.99 | 114.11 | 15,941,007 | +13.07(+12.94%) |
Mar 16, 2020 | 102.47 | 110.62 | 100.06 | 101.04 | 12,012,166 | -12.83(-11.27%) |
Mar 13, 2020 | 107.82 | 113.99 | 102.81 | 113.87 | 13,439,928 | +10.82(+10.50%) |
Mar 12, 2020 | 109.09 | 111.68 | 101.48 | 103.05 | 14,335,663 | -12.87(-11.11%) |
Mar 11, 2020 | 116.66 | 118.42 | 114.03 | 115.92 | 8,359,543 | -3.92(-3.27%) |
Mar 10, 2020 | 117.98 | 120.23 | 113.34 | 119.84 | 9,243,531 | +3.55(+3.06%) |
Mar 09, 2020 | 116.31 | 119.14 | 114.52 | 116.29 | 9,755,941 | -6.34(-5.17%) |
Mar 06, 2020 | 117.54 | 123.44 | 117.44 | 122.63 | 7,560,771 | -0.75(-0.61%) |
Mar 05, 2020 | 124.02 | 126.35 | 122.11 | 123.38 | 7,363,860 | -2.98(-2.36%) |
Mar 04, 2020 | 120.86 | 126.65 | 120.70 | 126.36 | 8,604,252 | +6.04(+5.02%) |
Mar 03, 2020 | 121.75 | 123.95 | 119.57 | 120.32 | 9,835,417 | -1.78(-1.45%) |
Mar 02, 2020 | 117.14 | 122.26 | 116.89 | 122.09 | 9,582,362 | +4.92(+4.20%) |
Feb 28, 2020 | 118.24 | 118.69 | 113.90 | 117.17 | 15,967,249 | -3.85(-3.18%) |
Feb 27, 2020 | 125.49 | 127.03 | 120.97 | 121.02 | 9,694,744 | -4.98(-3.95%) |
Feb 26, 2020 | 126.40 | 127.57 | 125.27 | 126.00 | 6,938,240 | +0.78(+0.62%) |
Feb 25, 2020 | 126.54 | 128.13 | 124.75 | 125.22 | 8,548,028 | -1.37(-1.08%) |
Feb 24, 2020 | 129.44 | 130.59 | 126.51 | 126.58 | 5,661,852 | -2.85(-2.20%) |
Feb 21, 2020 | 128.73 | 129.50 | 128.50 | 129.43 | 4,813,647 | +0.61(+0.48%) |
Feb 20, 2020 | 129.36 | 129.39 | 127.75 | 128.82 | 3,161,754 | -0.33(-0.25%) |
Feb 19, 2020 | 129.23 | 129.99 | 129.11 | 129.15 | 3,356,029 | -0.06(-0.05%) |
Feb 18, 2020 | 130.55 | 130.63 | 129.03 | 129.21 | 5,565,129 | -1.23(-0.95%) |
Feb 14, 2020 | 130.07 | 130.59 | 129.51 | 130.44 | 4,006,940 | +0.46(+0.35%) |
Feb 13, 2020 | 128.90 | 130.57 | 127.36 | 129.98 | 5,680,343 | +0.35(+0.27%) |
Feb 12, 2020 | 130.17 | 130.22 | 128.99 | 129.64 | 4,737,898 | +0.00(+0.00%) |
Feb 11, 2020 | 129.75 | 129.88 | 128.56 | 129.64 | 4,361,484 | +0.37(+0.29%) |
Feb 10, 2020 | 129.50 | 129.94 | 128.79 | 129.26 | 4,254,475 | +0.26(+0.20%) |
Feb 07, 2020 | 128.02 | 129.32 | 127.64 | 129.01 | 3,536,934 | +0.92(+0.72%) |
Feb 06, 2020 | 128.36 | 128.94 | 127.85 | 128.08 | 4,024,390 | +0.03(+0.02%) |
Feb 05, 2020 | 127.51 | 128.31 | 127.28 | 128.06 | 3,949,416 | +0.96(+0.75%) |
Feb 04, 2020 | 127.08 | 127.84 | 126.11 | 127.10 | 3,937,503 | +0.63(+0.50%) |