Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 125.45 | 126.23 | 124.61 | 124.71 | 1,634,258 | -0.85(-0.68%) |
Apr 29, 2020 | 125.17 | 126.23 | 124.62 | 125.56 | 1,284,094 | +0.80(+0.64%) |
Apr 28, 2020 | 123.82 | 124.93 | 123.57 | 124.76 | 1,576,382 | +1.54(+1.25%) |
Apr 27, 2020 | 125.17 | 125.27 | 123.01 | 123.22 | 3,061,002 | -1.34(-1.08%) |
Apr 24, 2020 | 126.04 | 126.04 | 123.82 | 124.56 | 2,415,928 | -0.70(-0.56%) |
Apr 23, 2020 | 126.37 | 126.56 | 125.20 | 125.26 | 1,944,951 | -1.00(-0.79%) |
Apr 22, 2020 | 127.52 | 127.62 | 125.47 | 126.26 | 1,778,635 | -1.23(-0.97%) |
Apr 21, 2020 | 126.58 | 127.67 | 126.45 | 127.49 | 718,185 | +0.36(+0.29%) |
Apr 20, 2020 | 126.51 | 127.72 | 126.51 | 127.12 | 1,513,593 | -0.20(-0.15%) |
Apr 17, 2020 | 126.48 | 127.49 | 126.43 | 127.32 | 1,730,416 | +1.36(+1.08%) |
Apr 16, 2020 | 126.94 | 128.22 | 124.51 | 125.96 | 4,520,018 | -0.98(-0.77%) |
Apr 15, 2020 | 126.68 | 127.67 | 126.40 | 126.94 | 1,028,848 | -0.40(-0.32%) |
Apr 14, 2020 | 126.62 | 127.88 | 126.48 | 127.34 | 3,090,140 | +0.95(+0.75%) |
Apr 13, 2020 | 127.02 | 127.17 | 126.18 | 126.39 | 2,112,587 | +0.26(+0.20%) |
Apr 09, 2020 | 127.28 | 128.16 | 126.14 | 126.14 | 5,374,242 | -1.40(-1.10%) |
Apr 08, 2020 | 127.07 | 128.72 | 126.63 | 127.54 | 3,430,761 | +0.96(+0.76%) |
Apr 07, 2020 | 127.30 | 127.44 | 126.33 | 126.58 | 2,991,373 | +0.23(+0.18%) |
Apr 06, 2020 | 127.57 | 127.57 | 126.21 | 126.35 | 2,850,838 | -0.11(-0.09%) |
Apr 03, 2020 | 127.17 | 127.47 | 125.94 | 126.46 | 1,997,602 | -1.47(-1.15%) |
Apr 02, 2020 | 126.82 | 128.10 | 126.41 | 127.93 | 1,751,415 | +0.42(+0.33%) |
Apr 01, 2020 | 125.94 | 127.91 | 125.94 | 127.51 | 2,799,695 | -0.16(-0.12%) |
Mar 31, 2020 | 126.19 | 127.97 | 126.09 | 127.67 | 2,737,763 | +1.00(+0.79%) |
Mar 30, 2020 | 126.19 | 127.31 | 125.74 | 126.67 | 2,286,446 | +1.04(+0.82%) |
Mar 27, 2020 | 126.19 | 127.14 | 125.21 | 125.63 | 2,663,131 | -1.66(-1.30%) |
Mar 26, 2020 | 125.74 | 127.46 | 124.94 | 127.29 | 5,616,008 | +2.43(+1.94%) |
Mar 25, 2020 | 124.05 | 126.11 | 123.23 | 124.86 | 3,591,913 | +0.05(+0.04%) |
Mar 24, 2020 | 122.78 | 124.83 | 122.51 | 124.82 | 2,846,645 | +4.87(+4.06%) |
Mar 23, 2020 | 122.24 | 124.19 | 119.78 | 119.95 | 3,996,702 | -3.72(-3.01%) |
Mar 20, 2020 | 126.19 | 126.33 | 123.24 | 123.66 | 4,371,637 | -0.55(-0.44%) |
Mar 19, 2020 | 108.62 | 125.58 | 108.44 | 124.22 | 5,569,844 | +15.14(+13.88%) |
Mar 18, 2020 | 110.74 | 114.76 | 101.88 | 109.07 | 5,972,014 | -4.57(-4.02%) |
Mar 17, 2020 | 114.19 | 115.03 | 107.35 | 113.64 | 8,149,548 | +0.20(+0.17%) |
Mar 16, 2020 | 122.59 | 123.97 | 112.87 | 113.45 | 6,033,937 | -12.02(-9.58%) |
Mar 13, 2020 | 125.94 | 126.78 | 123.50 | 125.47 | 4,939,476 | +0.45(+0.36%) |
Mar 12, 2020 | 127.00 | 127.20 | 120.88 | 125.02 | 6,308,906 | -2.89(-2.26%) |
Mar 11, 2020 | 128.86 | 129.01 | 127.59 | 127.91 | 5,822,862 | -1.46(-1.13%) |
Mar 10, 2020 | 128.06 | 129.56 | 128.04 | 129.37 | 6,957,234 | +1.84(+1.45%) |
Mar 09, 2020 | 128.88 | 129.24 | 126.89 | 127.53 | 6,140,059 | -2.61(-2.00%) |
Mar 06, 2020 | 130.14 | 130.41 | 129.85 | 130.14 | 3,545,459 | -0.54(-0.41%) |
Mar 05, 2020 | 130.73 | 131.02 | 130.26 | 130.68 | 2,487,590 | -0.43(-0.33%) |
Mar 04, 2020 | 131.17 | 131.20 | 130.92 | 131.11 | 1,744,092 | +0.32(+0.25%) |
Mar 03, 2020 | 131.09 | 131.48 | 130.54 | 130.78 | 4,136,778 | -0.30(-0.23%) |
Mar 02, 2020 | 131.02 | 131.25 | 130.65 | 131.09 | 4,866,665 | +0.08(+0.06%) |
Feb 28, 2020 | 130.19 | 131.19 | 130.12 | 131.01 | 7,845,795 | +0.58(+0.44%) |
Feb 27, 2020 | 130.76 | 130.92 | 130.42 | 130.43 | 4,520,594 | -0.50(-0.38%) |
Feb 26, 2020 | 131.33 | 131.41 | 130.93 | 130.93 | 3,706,889 | -0.24(-0.18%) |
Feb 25, 2020 | 131.42 | 131.47 | 131.12 | 131.17 | 4,058,157 | -0.21(-0.16%) |
Feb 24, 2020 | 131.20 | 131.56 | 131.03 | 131.37 | 2,273,109 | -0.28(-0.21%) |
Feb 21, 2020 | 131.60 | 131.70 | 131.53 | 131.65 | 952,695 | +0.05(+0.04%) |
Feb 20, 2020 | 131.62 | 131.68 | 131.15 | 131.60 | 1,351,966 | -0.06(-0.04%) |
Feb 19, 2020 | 131.66 | 131.69 | 131.62 | 131.66 | 1,271,872 | -0.02(-0.01%) |
Feb 18, 2020 | 131.66 | 131.73 | 131.66 | 131.68 | 883,378 | +0.00(+0.00%) |
Feb 14, 2020 | 131.71 | 131.82 | 131.62 | 131.68 | 935,055 | -0.09(-0.07%) |
Feb 13, 2020 | 131.68 | 131.78 | 131.68 | 131.77 | 1,431,136 | +0.05(+0.04%) |
Feb 12, 2020 | 131.67 | 131.79 | 131.64 | 131.72 | 1,355,982 | +0.04(+0.03%) |
Feb 11, 2020 | 131.61 | 131.75 | 131.59 | 131.68 | 1,243,649 | +0.06(+0.04%) |
Feb 10, 2020 | 131.51 | 131.67 | 131.47 | 131.62 | 1,266,564 | +0.10(+0.08%) |
Feb 07, 2020 | 131.56 | 131.61 | 131.48 | 131.52 | 1,508,630 | -0.01(-0.01%) |
Feb 06, 2020 | 131.69 | 131.70 | 131.53 | 131.53 | 1,174,153 | -0.10(-0.07%) |
Feb 05, 2020 | 131.61 | 131.72 | 131.48 | 131.63 | 3,182,571 | +0.14(+0.10%) |
Feb 04, 2020 | 131.66 | 131.72 | 131.49 | 131.49 | 1,622,023 | -0.12(-0.09%) |