Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 141.39 | 143.66 | 140.17 | 142.59 | 1,790,526 | -0.51(-0.36%) |
Apr 29, 2020 | 139.72 | 143.45 | 138.17 | 143.10 | 1,428,149 | +7.22(+5.31%) |
Apr 28, 2020 | 138.50 | 147.41 | 130.46 | 135.88 | 2,204,959 | +4.00(+3.03%) |
Apr 27, 2020 | 130.00 | 132.49 | 129.90 | 131.88 | 1,276,203 | +3.02(+2.34%) |
Apr 24, 2020 | 128.06 | 129.63 | 126.35 | 128.86 | 768,000 | +1.19(+0.93%) |
Apr 23, 2020 | 126.77 | 131.74 | 126.01 | 127.67 | 822,642 | +2.12(+1.69%) |
Apr 22, 2020 | 124.97 | 126.58 | 122.22 | 125.55 | 634,343 | +3.55(+2.91%) |
Apr 21, 2020 | 124.26 | 125.68 | 121.36 | 122.00 | 1,077,192 | -5.51(-4.32%) |
Apr 20, 2020 | 128.72 | 131.25 | 127.41 | 127.51 | 1,180,091 | -4.06(-3.09%) |
Apr 17, 2020 | 128.03 | 131.76 | 127.72 | 131.57 | 1,486,200 | +7.11(+5.71%) |
Apr 16, 2020 | 124.78 | 125.79 | 122.16 | 124.46 | 973,336 | +0.44(+0.35%) |
Apr 15, 2020 | 123.39 | 124.54 | 121.22 | 124.02 | 1,327,522 | -2.47(-1.95%) |
Apr 14, 2020 | 127.22 | 129.00 | 125.46 | 126.49 | 1,414,960 | +1.70(+1.36%) |
Apr 13, 2020 | 127.40 | 127.68 | 121.34 | 124.79 | 1,980,847 | -3.74(-2.91%) |
Apr 09, 2020 | 128.30 | 132.18 | 127.70 | 128.53 | 1,522,800 | +0.66(+0.52%) |
Apr 08, 2020 | 120.74 | 129.50 | 117.57 | 127.87 | 1,634,384 | +8.19(+6.84%) |
Apr 07, 2020 | 124.22 | 124.99 | 116.91 | 119.68 | 2,148,605 | +2.54(+2.17%) |
Apr 06, 2020 | 109.57 | 119.09 | 108.30 | 117.14 | 2,062,238 | +14.42(+14.04%) |
Apr 03, 2020 | 104.55 | 108.62 | 101.00 | 102.72 | 2,687,600 | -2.06(-1.97%) |
Apr 02, 2020 | 100.46 | 105.40 | 99.07 | 104.78 | 1,708,641 | +4.74(+4.74%) |
Apr 01, 2020 | 102.02 | 104.21 | 98.01 | 100.04 | 2,084,252 | -7.82(-7.25%) |
Mar 31, 2020 | 111.80 | 113.61 | 105.21 | 107.86 | 2,853,195 | -5.12(-4.53%) |
Mar 30, 2020 | 107.14 | 114.75 | 105.03 | 112.98 | 1,627,212 | +5.84(+5.45%) |
Mar 27, 2020 | 105.72 | 108.45 | 100.89 | 107.14 | 3,063,600 | -3.41(-3.08%) |
Mar 26, 2020 | 106.94 | 116.37 | 106.49 | 110.55 | 2,865,269 | +5.67(+5.41%) |
Mar 25, 2020 | 97.23 | 111.63 | 94.16 | 104.88 | 3,646,422 | +7.97(+8.22%) |
Mar 24, 2020 | 89.47 | 97.09 | 88.08 | 96.91 | 2,750,435 | +12.91(+15.37%) |
Mar 23, 2020 | 92.00 | 92.00 | 82.03 | 84.00 | 2,740,882 | -7.67(-8.37%) |
Mar 20, 2020 | 91.79 | 99.73 | 89.57 | 91.67 | 2,987,800 | +1.05(+1.16%) |
Mar 19, 2020 | 88.83 | 104.83 | 82.00 | 90.62 | 3,712,016 | +0.74(+0.82%) |
Mar 18, 2020 | 100.44 | 100.99 | 81.79 | 89.88 | 4,695,580 | -17.81(-16.54%) |
Mar 17, 2020 | 104.09 | 110.54 | 101.05 | 107.69 | 3,699,856 | +5.33(+5.21%) |
Mar 16, 2020 | 99.74 | 106.25 | 94.20 | 102.36 | 5,128,914 | -16.35(-13.77%) |
Mar 13, 2020 | 119.79 | 120.60 | 111.08 | 118.71 | 2,244,600 | -6.71(-5.35%) |
Mar 12, 2020 | 117.14 | 125.42 | 110.35 | 125.42 | 2,910,661 | +0.00(+0.00%) |
Mar 11, 2020 | 126.63 | 128.24 | 123.26 | 125.42 | 2,112,994 | -5.40(-4.13%) |
Mar 10, 2020 | 129.28 | 131.14 | 122.77 | 130.82 | 2,721,815 | +6.82(+5.50%) |
Mar 09, 2020 | 129.46 | 131.14 | 122.97 | 124.00 | 2,760,829 | -12.05(-8.86%) |
Mar 06, 2020 | 135.62 | 138.30 | 131.39 | 136.05 | 2,110,500 | -2.16(-1.56%) |
Mar 05, 2020 | 144.17 | 144.78 | 136.51 | 138.21 | 2,214,990 | -9.68(-6.55%) |
Mar 04, 2020 | 144.86 | 148.45 | 144.50 | 147.89 | 1,228,700 | +6.53(+4.62%) |
Mar 03, 2020 | 147.44 | 150.25 | 139.53 | 141.36 | 1,557,197 | -5.72(-3.89%) |
Mar 02, 2020 | 141.34 | 147.23 | 139.31 | 147.08 | 2,504,617 | +7.59(+5.44%) |
Feb 28, 2020 | 139.44 | 141.24 | 136.23 | 139.49 | 3,112,200 | -3.25(-2.28%) |
Feb 27, 2020 | 147.27 | 148.74 | 142.63 | 142.74 | 3,406,937 | -6.65(-4.45%) |
Feb 26, 2020 | 151.37 | 154.37 | 148.94 | 149.39 | 1,667,780 | -0.67(-0.45%) |
Feb 25, 2020 | 158.93 | 159.10 | 149.50 | 150.06 | 2,918,784 | -8.02(-5.07%) |
Feb 24, 2020 | 159.42 | 160.26 | 156.63 | 158.08 | 1,313,101 | -5.35(-3.27%) |
Feb 21, 2020 | 163.48 | 164.35 | 161.57 | 163.43 | 967,900 | -0.71(-0.43%) |
Feb 20, 2020 | 163.50 | 164.33 | 162.17 | 164.14 | 1,574,310 | -0.25(-0.15%) |
Feb 19, 2020 | 166.28 | 166.28 | 164.12 | 164.39 | 1,070,708 | -1.03(-0.62%) |
Feb 18, 2020 | 164.91 | 165.74 | 162.61 | 165.42 | 1,436,201 | +1.10(+0.67%) |
Feb 14, 2020 | 165.30 | 165.50 | 162.17 | 164.32 | 2,967,300 | -1.47(-0.89%) |
Feb 13, 2020 | 164.80 | 166.03 | 162.64 | 165.79 | 1,439,956 | -0.32(-0.19%) |
Feb 12, 2020 | 164.85 | 169.14 | 160.00 | 166.11 | 2,302,381 | +4.41(+2.73%) |
Feb 11, 2020 | 160.99 | 163.51 | 160.21 | 161.70 | 1,582,595 | +1.77(+1.11%) |
Feb 10, 2020 | 157.00 | 160.14 | 156.52 | 159.93 | 1,303,778 | +2.93(+1.87%) |
Feb 07, 2020 | 160.31 | 160.61 | 156.98 | 157.00 | 1,193,000 | -3.53(-2.20%) |
Feb 06, 2020 | 160.64 | 161.25 | 159.79 | 160.53 | 976,618 | +0.77(+0.48%) |
Feb 05, 2020 | 159.06 | 161.55 | 158.38 | 159.76 | 1,373,281 | +2.72(+1.73%) |
Feb 04, 2020 | 157.12 | 157.59 | 155.62 | 157.04 | 3,384,339 | +1.79(+1.15%) |