Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 119.60 | 119.60 | 117.56 | 118.52 | 2,107,318 | -2.53(-2.09%) |
Apr 29, 2020 | 121.53 | 123.22 | 120.09 | 121.05 | 2,323,449 | +1.63(+1.36%) |
Apr 28, 2020 | 121.36 | 121.43 | 117.01 | 119.42 | 2,929,548 | +0.42(+0.35%) |
Apr 27, 2020 | 116.08 | 120.13 | 114.36 | 119.00 | 2,562,784 | +3.95(+3.44%) |
Apr 24, 2020 | 113.50 | 115.17 | 111.70 | 115.05 | 2,258,675 | +2.04(+1.80%) |
Apr 23, 2020 | 110.92 | 114.45 | 110.78 | 113.01 | 2,162,129 | +2.19(+1.97%) |
Apr 22, 2020 | 114.54 | 114.95 | 110.74 | 110.82 | 2,230,540 | -1.81(-1.61%) |
Apr 21, 2020 | 112.78 | 114.22 | 111.83 | 112.64 | 1,717,670 | -2.02(-1.76%) |
Apr 20, 2020 | 114.55 | 117.49 | 113.90 | 114.65 | 2,397,380 | -2.07(-1.77%) |
Apr 17, 2020 | 113.12 | 116.82 | 112.87 | 116.72 | 2,635,513 | +5.39(+4.85%) |
Apr 16, 2020 | 111.93 | 113.12 | 109.49 | 111.33 | 2,389,243 | -0.77(-0.68%) |
Apr 15, 2020 | 113.77 | 113.77 | 110.46 | 112.09 | 3,148,900 | -4.84(-4.14%) |
Apr 14, 2020 | 117.55 | 118.71 | 114.10 | 116.94 | 3,298,833 | +1.45(+1.25%) |
Apr 13, 2020 | 117.04 | 117.04 | 113.81 | 115.49 | 3,015,839 | +1.16(+1.01%) |
Apr 09, 2020 | 121.17 | 121.53 | 112.34 | 114.33 | 5,081,271 | -3.04(-2.59%) |
Apr 08, 2020 | 114.99 | 118.94 | 112.11 | 117.36 | 5,963,936 | +8.96(+8.27%) |
Apr 07, 2020 | 116.78 | 117.31 | 108.21 | 108.40 | 3,407,440 | -2.87(-2.58%) |
Apr 06, 2020 | 105.68 | 112.01 | 105.65 | 111.27 | 3,756,190 | +9.16(+8.97%) |
Apr 03, 2020 | 107.74 | 108.45 | 100.68 | 102.11 | 3,428,446 | -6.94(-6.36%) |
Apr 02, 2020 | 105.20 | 109.66 | 104.32 | 109.05 | 2,498,693 | +2.95(+2.78%) |
Apr 01, 2020 | 108.46 | 111.02 | 104.99 | 106.09 | 2,748,732 | -7.27(-6.42%) |
Mar 31, 2020 | 114.52 | 116.72 | 111.49 | 113.36 | 2,829,382 | -2.85(-2.45%) |
Mar 30, 2020 | 114.41 | 117.43 | 111.48 | 116.22 | 2,439,595 | +3.49(+3.09%) |
Mar 27, 2020 | 112.23 | 116.25 | 108.45 | 112.73 | 2,802,165 | -4.69(-4.00%) |
Mar 26, 2020 | 111.59 | 118.73 | 111.26 | 117.42 | 2,903,274 | +6.82(+6.16%) |
Mar 25, 2020 | 113.46 | 118.67 | 107.45 | 110.61 | 4,420,543 | -1.62(-1.44%) |
Mar 24, 2020 | 110.32 | 113.87 | 107.91 | 112.22 | 3,223,928 | +6.69(+6.34%) |
Mar 23, 2020 | 103.72 | 107.56 | 100.27 | 105.53 | 4,207,055 | +1.70(+1.64%) |
Mar 20, 2020 | 106.47 | 110.97 | 99.65 | 103.83 | 4,791,181 | -0.58(-0.56%) |
Mar 19, 2020 | 92.41 | 108.59 | 91.03 | 104.41 | 4,968,613 | +11.22(+12.04%) |
Mar 18, 2020 | 84.50 | 94.14 | 83.95 | 93.19 | 7,483,529 | +4.41(+4.97%) |
Mar 17, 2020 | 86.85 | 93.63 | 82.91 | 88.78 | 5,922,000 | +4.18(+4.94%) |
Mar 16, 2020 | 86.01 | 93.37 | 84.60 | 84.60 | 4,721,694 | -15.09(-15.14%) |
Mar 13, 2020 | 95.79 | 99.73 | 89.75 | 99.69 | 4,572,652 | +9.00(+9.93%) |
Mar 12, 2020 | 96.48 | 98.33 | 89.94 | 90.68 | 5,515,197 | -13.10(-12.62%) |
Mar 11, 2020 | 109.75 | 110.60 | 101.46 | 103.78 | 5,089,088 | -9.03(-8.01%) |
Mar 10, 2020 | 112.32 | 113.82 | 106.45 | 112.81 | 3,812,656 | +4.36(+4.03%) |
Mar 09, 2020 | 112.56 | 113.66 | 106.44 | 108.45 | 4,328,311 | -10.92(-9.15%) |
Mar 06, 2020 | 117.56 | 122.14 | 115.73 | 119.37 | 4,156,985 | -1.50(-1.24%) |
Mar 05, 2020 | 122.80 | 123.85 | 119.76 | 120.86 | 3,385,034 | -6.03(-4.75%) |
Mar 04, 2020 | 125.63 | 126.94 | 122.95 | 126.89 | 3,067,691 | +3.09(+2.50%) |
Mar 03, 2020 | 130.23 | 132.25 | 123.31 | 123.80 | 4,698,106 | -6.20(-4.77%) |
Mar 02, 2020 | 132.26 | 132.57 | 125.84 | 130.00 | 4,748,429 | -1.32(-1.01%) |
Feb 28, 2020 | 125.58 | 131.34 | 124.70 | 131.32 | 4,725,399 | +2.24(+1.74%) |
Feb 27, 2020 | 130.94 | 135.34 | 126.95 | 129.08 | 3,799,557 | -5.37(-3.99%) |
Feb 26, 2020 | 137.13 | 138.96 | 133.54 | 134.44 | 2,973,865 | -0.99(-0.73%) |
Feb 25, 2020 | 144.80 | 144.93 | 134.70 | 135.44 | 4,540,620 | -8.61(-5.97%) |
Feb 24, 2020 | 145.35 | 146.71 | 141.97 | 144.04 | 3,350,059 | -7.81(-5.15%) |
Feb 21, 2020 | 151.87 | 152.69 | 150.41 | 151.86 | 1,768,745 | -1.54(-1.01%) |
Feb 20, 2020 | 149.83 | 153.72 | 148.37 | 153.40 | 2,797,805 | +3.51(+2.34%) |
Feb 19, 2020 | 147.90 | 150.41 | 147.75 | 149.89 | 1,824,716 | +2.39(+1.62%) |
Feb 18, 2020 | 148.19 | 149.68 | 145.47 | 147.50 | 2,068,356 | -0.05(-0.03%) |
Feb 14, 2020 | 149.26 | 150.03 | 146.97 | 147.55 | 1,804,974 | -2.65(-1.77%) |
Feb 13, 2020 | 146.78 | 150.53 | 145.56 | 150.20 | 2,821,350 | +2.75(+1.87%) |
Feb 12, 2020 | 148.09 | 148.66 | 146.26 | 147.45 | 1,725,061 | +0.47(+0.32%) |
Feb 11, 2020 | 147.22 | 148.42 | 145.92 | 146.97 | 2,168,125 | +1.14(+0.78%) |
Feb 10, 2020 | 147.72 | 149.10 | 145.30 | 145.84 | 4,243,185 | +1.04(+0.72%) |
Feb 07, 2020 | 137.02 | 146.45 | 136.20 | 144.80 | 7,022,629 | +6.54(+4.73%) |
Feb 06, 2020 | 140.81 | 140.81 | 138.13 | 138.26 | 1,833,665 | -1.23(-0.88%) |
Feb 05, 2020 | 139.07 | 140.32 | 138.43 | 139.49 | 2,164,767 | +2.27(+1.65%) |
Feb 04, 2020 | 136.15 | 137.89 | 135.81 | 137.22 | 2,766,769 | +3.41(+2.55%) |