Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 116.79 | 117.19 | 116.36 | 116.53 | 117,406 | -0.01(-0.01%) |
Apr 29, 2020 | 116.50 | 116.57 | 116.10 | 116.54 | 289,678 | +0.09(+0.08%) |
Apr 28, 2020 | 116.01 | 116.63 | 116.01 | 116.45 | 162,012 | +0.33(+0.28%) |
Apr 27, 2020 | 116.10 | 116.48 | 116.00 | 116.12 | 108,300 | -0.15(-0.13%) |
Apr 24, 2020 | 116.41 | 116.51 | 116.18 | 116.27 | 58,900 | +0.08(+0.07%) |
Apr 23, 2020 | 115.85 | 116.86 | 115.85 | 116.19 | 107,443 | +0.05(+0.04%) |
Apr 22, 2020 | 116.00 | 116.48 | 115.89 | 116.14 | 116,151 | +0.04(+0.03%) |
Apr 21, 2020 | 116.11 | 116.46 | 115.18 | 116.10 | 110,264 | -0.38(-0.33%) |
Apr 20, 2020 | 116.12 | 116.54 | 116.01 | 116.48 | 57,708 | +0.08(+0.07%) |
Apr 17, 2020 | 116.45 | 116.84 | 116.06 | 116.40 | 75,600 | +0.37(+0.32%) |
Apr 16, 2020 | 116.90 | 116.90 | 115.93 | 116.03 | 62,579 | -0.54(-0.46%) |
Apr 15, 2020 | 116.59 | 116.84 | 115.00 | 116.57 | 63,729 | +0.34(+0.29%) |
Apr 14, 2020 | 116.76 | 116.98 | 115.87 | 116.23 | 261,387 | -0.04(-0.03%) |
Apr 13, 2020 | 115.92 | 116.64 | 115.27 | 116.27 | 99,401 | +0.11(+0.09%) |
Apr 09, 2020 | 115.52 | 116.40 | 115.52 | 116.16 | 130,300 | +1.03(+0.89%) |
Apr 08, 2020 | 115.40 | 115.62 | 114.74 | 115.13 | 150,920 | -0.03(-0.03%) |
Apr 07, 2020 | 114.50 | 115.28 | 114.50 | 115.16 | 1,054,195 | +0.42(+0.37%) |
Apr 06, 2020 | 114.60 | 115.52 | 114.50 | 114.74 | 313,737 | +0.07(+0.06%) |
Apr 03, 2020 | 114.17 | 115.33 | 114.05 | 114.67 | 53,100 | -0.04(-0.04%) |
Apr 02, 2020 | 114.10 | 115.09 | 114.00 | 114.71 | 68,824 | -0.13(-0.11%) |
Apr 01, 2020 | 114.40 | 115.44 | 114.28 | 114.84 | 190,278 | +0.12(+0.10%) |
Mar 31, 2020 | 115.36 | 115.36 | 114.16 | 114.72 | 71,203 | -0.22(-0.19%) |
Mar 30, 2020 | 115.00 | 115.42 | 114.27 | 114.94 | 124,697 | +0.92(+0.81%) |
Mar 27, 2020 | 113.74 | 115.05 | 113.67 | 114.02 | 152,300 | -0.13(-0.11%) |
Mar 26, 2020 | 114.00 | 114.85 | 113.45 | 114.15 | 118,407 | +0.15(+0.13%) |
Mar 25, 2020 | 112.72 | 114.00 | 112.72 | 114.00 | 209,664 | +1.41(+1.25%) |
Mar 24, 2020 | 109.90 | 113.60 | 109.90 | 112.59 | 160,370 | -0.40(-0.35%) |
Mar 23, 2020 | 107.94 | 113.80 | 103.14 | 112.99 | 198,193 | +2.32(+2.10%) |
Mar 20, 2020 | 110.53 | 112.03 | 110.51 | 110.67 | 109,200 | +0.74(+0.67%) |
Mar 19, 2020 | 107.50 | 111.56 | 107.50 | 109.93 | 247,527 | -0.42(-0.38%) |
Mar 18, 2020 | 109.01 | 114.54 | 109.01 | 110.35 | 178,439 | -1.86(-1.66%) |
Mar 17, 2020 | 112.32 | 114.20 | 108.35 | 112.21 | 111,428 | -2.43(-2.12%) |
Mar 16, 2020 | 112.99 | 114.64 | 111.45 | 114.64 | 131,847 | +0.39(+0.34%) |
Mar 13, 2020 | 112.72 | 114.64 | 112.45 | 114.25 | 109,900 | +1.24(+1.10%) |
Mar 12, 2020 | 115.91 | 117.74 | 107.08 | 113.01 | 378,971 | -2.16(-1.88%) |
Mar 11, 2020 | 115.17 | 115.99 | 114.95 | 115.17 | 101,472 | -0.53(-0.46%) |
Mar 10, 2020 | 112.99 | 116.42 | 112.99 | 115.70 | 271,999 | -1.20(-1.03%) |
Mar 09, 2020 | 117.55 | 117.58 | 114.85 | 116.90 | 282,659 | +0.35(+0.30%) |
Mar 06, 2020 | 117.31 | 117.31 | 116.34 | 116.55 | 61,500 | +0.16(+0.14%) |
Mar 05, 2020 | 116.72 | 116.72 | 116.39 | 116.39 | 39,283 | +0.15(+0.13%) |
Mar 04, 2020 | 116.20 | 116.48 | 116.20 | 116.24 | 61,756 | +0.09(+0.08%) |
Mar 03, 2020 | 115.61 | 116.53 | 115.30 | 116.15 | 243,687 | +0.77(+0.67%) |
Mar 02, 2020 | 115.53 | 115.81 | 115.34 | 115.38 | 1,764,239 | -0.16(-0.14%) |
Feb 28, 2020 | 115.39 | 115.75 | 115.37 | 115.54 | 66,900 | +0.57(+0.50%) |
Feb 27, 2020 | 115.30 | 115.30 | 114.81 | 114.97 | 52,210 | +0.08(+0.07%) |
Feb 26, 2020 | 114.75 | 115.01 | 114.70 | 114.89 | 72,120 | -0.01(-0.01%) |
Feb 25, 2020 | 114.76 | 114.96 | 114.76 | 114.90 | 74,443 | +0.16(+0.14%) |
Feb 24, 2020 | 114.87 | 114.87 | 114.67 | 114.74 | 75,144 | +0.38(+0.33%) |
Feb 21, 2020 | 114.30 | 114.49 | 114.30 | 114.36 | 37,000 | +0.21(+0.18%) |
Feb 20, 2020 | 114.08 | 114.22 | 114.07 | 114.15 | 52,107 | +0.17(+0.15%) |
Feb 19, 2020 | 113.98 | 114.05 | 113.96 | 113.98 | 99,407 | -0.08(-0.07%) |
Feb 18, 2020 | 114.04 | 114.16 | 114.00 | 114.06 | 196,856 | +0.08(+0.07%) |
Feb 14, 2020 | 114.04 | 114.06 | 113.92 | 113.98 | 44,200 | +0.16(+0.14%) |
Feb 13, 2020 | 113.86 | 113.91 | 113.79 | 113.82 | 38,139 | +0.05(+0.04%) |
Feb 12, 2020 | 113.88 | 113.88 | 113.74 | 113.77 | 40,047 | -0.11(-0.10%) |
Feb 11, 2020 | 114.01 | 114.01 | 113.86 | 113.88 | 112,260 | -0.11(-0.10%) |
Feb 10, 2020 | 114.02 | 114.12 | 113.99 | 113.99 | 69,452 | +0.05(+0.04%) |
Feb 07, 2020 | 113.82 | 113.97 | 113.82 | 113.94 | 33,400 | +0.22(+0.19%) |
Feb 06, 2020 | 113.58 | 113.73 | 113.58 | 113.72 | 40,276 | +0.12(+0.11%) |
Feb 05, 2020 | 113.80 | 113.80 | 113.60 | 113.60 | 90,868 | -0.25(-0.22%) |
Feb 04, 2020 | 113.82 | 113.89 | 113.70 | 113.85 | 71,564 | -0.22(-0.19%) |