Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 126.64 | 126.96 | 125.56 | 126.42 | 347,870 | -0.47(-0.37%) |
Apr 29, 2020 | 126.25 | 127.72 | 125.73 | 126.89 | 417,474 | +3.23(+2.61%) |
Apr 28, 2020 | 126.41 | 126.42 | 123.56 | 123.66 | 645,442 | -1.21(-0.97%) |
Apr 27, 2020 | 124.48 | 125.33 | 124.22 | 124.87 | 306,224 | +1.34(+1.09%) |
Apr 24, 2020 | 122.43 | 123.78 | 121.66 | 123.53 | 241,127 | +1.60(+1.31%) |
Apr 23, 2020 | 122.48 | 123.87 | 121.76 | 121.93 | 749,169 | +0.05(+0.04%) |
Apr 22, 2020 | 121.54 | 122.59 | 121.08 | 121.88 | 298,993 | +2.72(+2.28%) |
Apr 21, 2020 | 121.11 | 121.26 | 118.71 | 119.16 | 407,175 | -3.78(-3.07%) |
Apr 20, 2020 | 123.25 | 124.79 | 122.89 | 122.94 | 385,100 | -2.01(-1.61%) |
Apr 17, 2020 | 124.86 | 125.07 | 123.04 | 124.95 | 2,780,523 | +2.64(+2.16%) |
Apr 16, 2020 | 122.33 | 122.64 | 120.84 | 122.31 | 1,238,587 | +0.76(+0.62%) |
Apr 15, 2020 | 121.26 | 122.31 | 120.42 | 121.55 | 797,583 | -2.23(-1.80%) |
Apr 14, 2020 | 122.24 | 123.97 | 121.59 | 123.78 | 671,462 | +3.86(+3.22%) |
Apr 13, 2020 | 119.79 | 120.21 | 117.87 | 119.91 | 816,176 | -0.46(-0.39%) |
Apr 09, 2020 | 120.39 | 121.30 | 119.17 | 120.38 | 903,569 | +1.29(+1.08%) |
Apr 08, 2020 | 116.95 | 119.40 | 115.70 | 119.09 | 923,417 | +3.46(+2.99%) |
Apr 07, 2020 | 119.82 | 119.82 | 115.46 | 115.63 | 824,444 | -0.36(-0.31%) |
Apr 06, 2020 | 112.90 | 116.61 | 112.18 | 115.99 | 1,600,340 | +7.01(+6.43%) |
Apr 03, 2020 | 110.17 | 110.94 | 107.57 | 108.99 | 975,073 | -1.52(-1.37%) |
Apr 02, 2020 | 107.23 | 110.55 | 106.90 | 110.50 | 1,305,761 | +2.99(+2.78%) |
Apr 01, 2020 | 108.44 | 110.08 | 106.72 | 107.51 | 1,552,792 | -4.80(-4.27%) |
Mar 31, 2020 | 113.49 | 114.86 | 111.67 | 112.31 | 1,752,174 | -1.56(-1.37%) |
Mar 30, 2020 | 111.03 | 113.97 | 110.39 | 113.87 | 766,996 | +4.05(+3.69%) |
Mar 27, 2020 | 110.35 | 113.15 | 109.07 | 109.82 | 1,642,479 | -3.83(-3.37%) |
Mar 26, 2020 | 108.43 | 114.01 | 108.34 | 113.64 | 2,041,271 | +6.35(+5.92%) |
Mar 25, 2020 | 107.06 | 111.37 | 104.92 | 107.29 | 1,842,985 | +0.83(+0.78%) |
Mar 24, 2020 | 103.66 | 106.83 | 102.91 | 106.46 | 1,291,347 | +8.13(+8.27%) |
Mar 23, 2020 | 99.78 | 100.54 | 95.94 | 98.33 | 1,307,594 | -2.16(-2.15%) |
Mar 20, 2020 | 106.72 | 107.04 | 100.30 | 100.49 | 1,337,753 | -4.90(-4.65%) |
Mar 19, 2020 | 104.63 | 108.11 | 101.72 | 105.39 | 1,759,701 | +0.06(+0.05%) |
Mar 18, 2020 | 102.74 | 107.06 | 99.84 | 105.33 | 4,857,162 | -4.30(-3.93%) |
Mar 17, 2020 | 106.25 | 110.71 | 102.67 | 109.64 | 12,422,938 | +6.34(+6.14%) |
Mar 16, 2020 | 104.67 | 111.01 | 101.54 | 103.30 | 7,345,645 | -13.55(-11.60%) |
Mar 13, 2020 | 112.41 | 116.85 | 107.24 | 116.85 | 2,822,884 | +10.78(+10.17%) |
Mar 12, 2020 | 109.32 | 113.89 | 105.37 | 106.07 | 2,511,291 | -11.01(-9.40%) |
Mar 11, 2020 | 119.66 | 120.23 | 115.62 | 117.08 | 1,405,036 | -5.88(-4.78%) |
Mar 10, 2020 | 121.19 | 122.95 | 116.62 | 122.95 | 1,544,869 | +6.31(+5.41%) |
Mar 09, 2020 | 120.94 | 120.94 | 116.42 | 116.64 | 2,275,011 | -9.46(-7.50%) |
Mar 06, 2020 | 124.27 | 126.83 | 123.20 | 126.10 | 1,435,120 | -1.99(-1.55%) |
Mar 05, 2020 | 129.23 | 130.67 | 127.11 | 128.09 | 1,041,827 | -4.45(-3.36%) |
Mar 04, 2020 | 129.81 | 132.54 | 128.36 | 132.54 | 869,277 | +5.50(+4.33%) |
Mar 03, 2020 | 131.72 | 133.14 | 125.98 | 127.04 | 2,007,310 | -4.18(-3.19%) |
Mar 02, 2020 | 126.43 | 131.22 | 124.86 | 131.22 | 1,762,237 | +6.09(+4.87%) |
Feb 28, 2020 | 121.63 | 125.26 | 120.55 | 125.13 | 2,421,208 | -0.41(-0.32%) |
Feb 27, 2020 | 128.82 | 130.72 | 125.53 | 125.53 | 1,387,832 | -6.21(-4.71%) |
Feb 26, 2020 | 132.55 | 134.40 | 131.33 | 131.74 | 994,132 | -0.25(-0.19%) |
Feb 25, 2020 | 136.74 | 136.86 | 131.57 | 131.98 | 1,252,060 | -4.03(-2.96%) |
Feb 24, 2020 | 136.23 | 137.67 | 135.58 | 136.01 | 1,524,509 | -4.95(-3.51%) |
Feb 21, 2020 | 142.00 | 142.13 | 140.58 | 140.97 | 387,448 | -1.63(-1.14%) |
Feb 20, 2020 | 143.23 | 143.45 | 141.27 | 142.60 | 446,867 | -0.82(-0.57%) |
Feb 19, 2020 | 143.09 | 143.70 | 142.92 | 143.42 | 117,952 | +0.81(+0.57%) |
Feb 18, 2020 | 142.50 | 142.87 | 141.98 | 142.61 | 291,037 | -0.43(-0.30%) |
Feb 14, 2020 | 143.05 | 143.13 | 142.45 | 143.04 | 232,638 | +0.23(+0.16%) |
Feb 13, 2020 | 142.46 | 143.33 | 142.28 | 142.81 | 332,331 | -0.39(-0.28%) |
Feb 12, 2020 | 143.00 | 143.26 | 142.75 | 143.20 | 189,476 | +0.94(+0.66%) |
Feb 11, 2020 | 143.13 | 143.22 | 142.08 | 142.26 | 293,258 | -0.24(-0.17%) |
Feb 10, 2020 | 140.83 | 142.50 | 140.83 | 142.50 | 194,048 | +1.18(+0.83%) |
Feb 07, 2020 | 141.34 | 141.88 | 140.99 | 141.32 | 432,043 | -0.52(-0.37%) |
Feb 06, 2020 | 141.60 | 141.87 | 141.15 | 141.84 | 218,253 | +0.75(+0.53%) |
Feb 05, 2020 | 140.92 | 141.18 | 140.06 | 141.08 | 421,142 | +1.55(+1.11%) |
Feb 04, 2020 | 139.00 | 139.81 | 138.76 | 139.53 | 435,581 | +2.15(+1.56%) |