Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 126.33 | 126.65 | 125.26 | 126.11 | 348,720 | -0.47(-0.37%) |
Apr 29, 2020 | 125.94 | 127.41 | 125.42 | 126.58 | 418,494 | +3.22(+2.61%) |
Apr 28, 2020 | 126.10 | 126.11 | 123.26 | 123.36 | 647,019 | -1.21(-0.97%) |
Apr 27, 2020 | 124.18 | 125.02 | 123.92 | 124.57 | 306,972 | +1.34(+1.09%) |
Apr 24, 2020 | 122.13 | 123.48 | 121.37 | 123.23 | 241,717 | +1.60(+1.31%) |
Apr 23, 2020 | 122.18 | 123.57 | 121.46 | 121.63 | 751,000 | +0.05(+0.04%) |
Apr 22, 2020 | 121.24 | 122.29 | 120.78 | 121.58 | 299,723 | +2.71(+2.28%) |
Apr 21, 2020 | 120.81 | 120.96 | 118.42 | 118.87 | 408,170 | -3.77(-3.07%) |
Apr 20, 2020 | 122.94 | 124.48 | 122.59 | 122.64 | 386,041 | -2.00(-1.61%) |
Apr 17, 2020 | 124.55 | 124.77 | 122.74 | 124.64 | 2,787,317 | +2.63(+2.16%) |
Apr 16, 2020 | 122.03 | 122.34 | 120.55 | 122.01 | 1,241,613 | +0.76(+0.62%) |
Apr 15, 2020 | 120.96 | 122.01 | 120.13 | 121.25 | 799,532 | -2.22(-1.80%) |
Apr 14, 2020 | 121.94 | 123.66 | 121.29 | 123.47 | 673,103 | +3.85(+3.22%) |
Apr 13, 2020 | 119.50 | 119.91 | 117.58 | 119.62 | 818,170 | -0.46(-0.39%) |
Apr 09, 2020 | 120.09 | 121.01 | 118.88 | 120.08 | 905,777 | +1.28(+1.08%) |
Apr 08, 2020 | 116.66 | 119.11 | 115.42 | 118.80 | 925,673 | +3.45(+2.99%) |
Apr 07, 2020 | 119.53 | 119.53 | 115.18 | 115.35 | 826,458 | -0.36(-0.31%) |
Apr 06, 2020 | 112.62 | 116.32 | 111.90 | 115.71 | 1,604,250 | +6.99(+6.43%) |
Apr 03, 2020 | 109.90 | 110.67 | 107.30 | 108.72 | 977,456 | -1.51(-1.37%) |
Apr 02, 2020 | 106.97 | 110.28 | 106.64 | 110.23 | 1,308,951 | +2.98(+2.78%) |
Apr 01, 2020 | 108.17 | 109.82 | 106.46 | 107.25 | 1,556,586 | -4.79(-4.27%) |
Mar 31, 2020 | 113.22 | 114.58 | 111.40 | 112.04 | 1,756,455 | -1.56(-1.37%) |
Mar 30, 2020 | 110.76 | 113.69 | 110.12 | 113.59 | 768,870 | +4.04(+3.69%) |
Mar 27, 2020 | 110.08 | 112.88 | 108.81 | 109.55 | 1,646,492 | -3.81(-3.37%) |
Mar 26, 2020 | 108.16 | 113.74 | 108.08 | 113.37 | 2,046,258 | +6.34(+5.92%) |
Mar 25, 2020 | 106.79 | 111.10 | 104.66 | 107.03 | 1,847,488 | +0.83(+0.78%) |
Mar 24, 2020 | 103.41 | 106.57 | 102.66 | 106.20 | 1,294,506 | +8.11(+8.27%) |
Mar 23, 2020 | 99.54 | 100.29 | 95.71 | 98.09 | 1,310,793 | -2.15(-2.15%) |
Mar 20, 2020 | 106.47 | 106.78 | 100.06 | 100.25 | 1,341,026 | -4.89(-4.65%) |
Mar 19, 2020 | 104.38 | 107.85 | 101.48 | 105.13 | 1,764,005 | +0.06(+0.05%) |
Mar 18, 2020 | 102.49 | 106.79 | 99.60 | 105.07 | 4,869,044 | -4.29(-3.93%) |
Mar 17, 2020 | 106.00 | 110.44 | 102.42 | 109.37 | 12,453,329 | +6.32(+6.14%) |
Mar 16, 2020 | 104.42 | 110.74 | 101.29 | 103.05 | 7,363,615 | -13.52(-11.60%) |
Mar 13, 2020 | 112.14 | 116.56 | 106.98 | 116.56 | 2,829,790 | +10.76(+10.17%) |
Mar 12, 2020 | 109.06 | 113.61 | 105.11 | 105.81 | 2,517,435 | -10.98(-9.40%) |
Mar 11, 2020 | 119.36 | 119.94 | 115.33 | 116.79 | 1,408,473 | -5.86(-4.78%) |
Mar 10, 2020 | 120.89 | 122.65 | 116.34 | 122.65 | 1,548,648 | +6.29(+5.41%) |
Mar 09, 2020 | 120.64 | 120.64 | 116.13 | 116.36 | 2,280,577 | -9.43(-7.50%) |
Mar 06, 2020 | 123.97 | 126.52 | 122.90 | 125.79 | 1,438,631 | -1.98(-1.55%) |
Mar 05, 2020 | 128.92 | 130.35 | 126.80 | 127.77 | 1,044,376 | -4.44(-3.36%) |
Mar 04, 2020 | 129.49 | 132.22 | 128.04 | 132.22 | 871,404 | +5.49(+4.33%) |
Mar 03, 2020 | 131.40 | 132.82 | 125.68 | 126.73 | 2,012,220 | -4.17(-3.19%) |
Mar 02, 2020 | 126.12 | 130.90 | 124.56 | 130.90 | 1,766,548 | +6.08(+4.87%) |
Feb 28, 2020 | 121.34 | 124.95 | 120.26 | 124.82 | 2,427,131 | -0.40(-0.32%) |
Feb 27, 2020 | 128.50 | 130.40 | 125.23 | 125.23 | 1,391,227 | -6.19(-4.71%) |
Feb 26, 2020 | 132.23 | 134.07 | 131.01 | 131.42 | 996,564 | -0.24(-0.19%) |
Feb 25, 2020 | 136.41 | 136.53 | 131.25 | 131.66 | 1,255,123 | -4.02(-2.96%) |
Feb 24, 2020 | 135.90 | 137.34 | 135.25 | 135.68 | 1,528,238 | -4.94(-3.51%) |
Feb 21, 2020 | 141.66 | 141.78 | 140.24 | 140.62 | 388,396 | -1.62(-1.14%) |
Feb 20, 2020 | 142.88 | 143.10 | 140.93 | 142.25 | 447,960 | -0.82(-0.57%) |
Feb 19, 2020 | 142.74 | 143.35 | 142.57 | 143.07 | 118,241 | +0.81(+0.57%) |
Feb 18, 2020 | 142.15 | 142.52 | 141.63 | 142.26 | 291,749 | -0.43(-0.30%) |
Feb 14, 2020 | 142.70 | 142.78 | 142.10 | 142.69 | 233,208 | +0.24(+0.16%) |
Feb 13, 2020 | 142.11 | 142.98 | 141.94 | 142.46 | 333,144 | -0.40(-0.28%) |
Feb 12, 2020 | 142.65 | 142.91 | 142.40 | 142.85 | 189,939 | +0.94(+0.66%) |
Feb 11, 2020 | 142.78 | 142.87 | 141.73 | 141.91 | 293,976 | -0.23(-0.17%) |
Feb 10, 2020 | 140.48 | 142.15 | 140.48 | 142.15 | 194,522 | +1.17(+0.83%) |
Feb 07, 2020 | 140.99 | 141.54 | 140.64 | 140.97 | 433,100 | -0.52(-0.36%) |
Feb 06, 2020 | 141.25 | 141.53 | 140.81 | 141.49 | 218,787 | +0.75(+0.53%) |
Feb 05, 2020 | 140.58 | 140.83 | 139.71 | 140.74 | 422,172 | +1.55(+1.11%) |
Feb 04, 2020 | 138.66 | 139.47 | 138.42 | 139.19 | 436,647 | +2.14(+1.56%) |