Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 127.67 | 131.25 | 127.25 | 130.28 | 3,464,928 | +0.77(+0.59%) |
Apr 29, 2020 | 135.81 | 136.48 | 129.22 | 129.51 | 2,181,687 | -4.83(-3.59%) |
Apr 28, 2020 | 136.31 | 138.01 | 133.81 | 134.34 | 1,901,217 | -0.07(-0.05%) |
Apr 27, 2020 | 132.41 | 135.14 | 130.60 | 134.41 | 2,003,816 | +3.66(+2.80%) |
Apr 24, 2020 | 129.93 | 131.09 | 128.63 | 130.75 | 1,661,710 | +1.31(+1.01%) |
Apr 23, 2020 | 129.83 | 132.16 | 129.19 | 129.45 | 2,211,573 | -0.57(-0.44%) |
Apr 22, 2020 | 128.08 | 131.17 | 127.69 | 130.01 | 2,393,760 | +3.90(+3.10%) |
Apr 21, 2020 | 123.84 | 127.38 | 122.79 | 126.11 | 2,938,188 | +0.85(+0.68%) |
Apr 20, 2020 | 128.53 | 128.98 | 124.79 | 125.25 | 2,384,219 | -4.78(-3.67%) |
Apr 17, 2020 | 126.28 | 130.50 | 124.35 | 130.03 | 2,064,688 | +6.32(+5.11%) |
Apr 16, 2020 | 123.29 | 124.52 | 121.40 | 123.71 | 4,688,796 | +0.91(+0.75%) |
Apr 15, 2020 | 124.32 | 125.58 | 121.01 | 122.80 | 4,946,404 | -3.47(-2.75%) |
Apr 14, 2020 | 125.46 | 128.83 | 125.09 | 126.27 | 4,172,360 | +3.64(+2.96%) |
Apr 13, 2020 | 127.98 | 128.09 | 122.18 | 122.63 | 2,709,358 | -6.61(-5.11%) |
Apr 09, 2020 | 128.09 | 132.98 | 127.78 | 129.24 | 3,480,045 | +2.16(+1.70%) |
Apr 08, 2020 | 122.67 | 128.21 | 121.17 | 127.08 | 2,414,470 | +4.63(+3.78%) |
Apr 07, 2020 | 124.50 | 125.55 | 121.34 | 122.45 | 2,707,400 | +0.87(+0.72%) |
Apr 06, 2020 | 123.01 | 124.10 | 121.11 | 121.58 | 2,783,523 | +2.62(+2.21%) |
Apr 03, 2020 | 116.75 | 119.89 | 115.20 | 118.95 | 3,235,527 | +1.29(+1.10%) |
Apr 02, 2020 | 115.30 | 118.77 | 114.22 | 117.66 | 2,927,698 | +0.46(+0.39%) |
Apr 01, 2020 | 115.78 | 117.79 | 110.79 | 117.20 | 2,916,941 | -3.86(-3.19%) |
Mar 31, 2020 | 121.29 | 121.60 | 113.31 | 121.06 | 4,331,179 | -0.78(-0.64%) |
Mar 30, 2020 | 117.29 | 122.87 | 117.05 | 121.85 | 4,331,090 | +6.07(+5.24%) |
Mar 27, 2020 | 113.58 | 118.47 | 112.98 | 115.78 | 4,248,939 | -1.12(-0.95%) |
Mar 26, 2020 | 106.16 | 117.53 | 105.64 | 116.90 | 4,457,880 | +11.07(+10.46%) |
Mar 25, 2020 | 101.95 | 112.42 | 101.95 | 105.83 | 4,279,720 | +4.11(+4.04%) |
Mar 24, 2020 | 97.22 | 103.02 | 93.80 | 101.72 | 5,354,471 | +7.69(+8.17%) |
Mar 23, 2020 | 105.00 | 105.00 | 91.51 | 94.04 | 4,491,668 | -11.59(-10.97%) |
Mar 20, 2020 | 109.77 | 112.97 | 103.72 | 105.63 | 5,429,532 | -3.55(-3.25%) |
Mar 19, 2020 | 119.57 | 119.70 | 105.79 | 109.17 | 5,082,281 | -10.52(-8.79%) |
Mar 18, 2020 | 114.87 | 121.72 | 111.84 | 119.69 | 9,163,912 | -0.78(-0.65%) |
Mar 17, 2020 | 114.76 | 121.79 | 112.37 | 120.48 | 9,249,395 | +8.65(+7.74%) |
Mar 16, 2020 | 115.41 | 121.68 | 111.13 | 111.82 | 7,933,562 | -12.12(-9.78%) |
Mar 13, 2020 | 115.33 | 124.18 | 110.36 | 123.95 | 7,570,008 | +12.94(+11.66%) |
Mar 12, 2020 | 110.67 | 113.03 | 107.76 | 111.00 | 10,863,569 | -7.46(-6.30%) |
Mar 11, 2020 | 113.28 | 119.50 | 111.62 | 118.46 | 40,117,924 | +2.20(+1.90%) |
Mar 10, 2020 | 107.53 | 117.35 | 106.71 | 116.26 | 11,488,784 | +11.92(+11.42%) |
Mar 09, 2020 | 104.19 | 107.19 | 102.90 | 104.34 | 3,132,206 | -6.55(-5.90%) |
Mar 06, 2020 | 109.14 | 111.66 | 107.28 | 110.89 | 4,188,727 | -1.41(-1.26%) |
Mar 05, 2020 | 114.68 | 116.13 | 110.72 | 112.30 | 2,785,547 | -4.42(-3.79%) |
Mar 04, 2020 | 113.87 | 116.76 | 112.89 | 116.72 | 3,412,028 | +4.66(+4.16%) |
Mar 03, 2020 | 113.04 | 115.20 | 109.95 | 112.06 | 4,792,818 | -0.78(-0.69%) |
Mar 02, 2020 | 104.54 | 113.08 | 104.29 | 112.83 | 7,299,244 | +8.98(+8.64%) |
Feb 28, 2020 | 104.74 | 104.74 | 99.79 | 103.86 | 5,835,190 | -2.66(-2.50%) |
Feb 27, 2020 | 111.74 | 111.86 | 106.34 | 106.52 | 3,290,090 | -6.22(-5.51%) |
Feb 26, 2020 | 115.44 | 115.83 | 112.69 | 112.74 | 3,082,485 | -2.73(-2.37%) |
Feb 25, 2020 | 117.93 | 118.62 | 114.94 | 115.47 | 5,813,713 | -1.50(-1.28%) |
Feb 24, 2020 | 118.45 | 118.66 | 116.45 | 116.97 | 3,832,568 | -2.47(-2.07%) |
Feb 21, 2020 | 118.06 | 119.73 | 117.62 | 119.44 | 3,870,351 | +1.58(+1.34%) |
Feb 20, 2020 | 115.33 | 117.91 | 114.90 | 117.86 | 4,556,103 | +3.36(+2.94%) |
Feb 19, 2020 | 115.04 | 115.64 | 114.18 | 114.50 | 2,602,654 | -0.68(-0.59%) |
Feb 18, 2020 | 113.74 | 115.20 | 113.42 | 115.18 | 3,663,494 | +1.47(+1.29%) |
Feb 14, 2020 | 108.88 | 113.99 | 108.26 | 113.71 | 4,378,156 | +4.30(+3.93%) |
Feb 13, 2020 | 109.38 | 110.42 | 109.32 | 109.41 | 1,862,074 | -0.45(-0.41%) |
Feb 12, 2020 | 108.40 | 110.59 | 108.34 | 109.86 | 2,115,977 | +1.32(+1.22%) |
Feb 11, 2020 | 109.33 | 110.37 | 108.36 | 108.54 | 2,162,499 | -0.48(-0.44%) |
Feb 10, 2020 | 107.04 | 109.05 | 106.44 | 109.02 | 2,144,336 | +2.42(+2.27%) |
Feb 07, 2020 | 107.39 | 107.47 | 106.23 | 106.60 | 1,067,188 | -0.64(-0.60%) |
Feb 06, 2020 | 107.18 | 107.52 | 106.59 | 107.24 | 1,304,268 | +0.14(+0.13%) |
Feb 05, 2020 | 108.19 | 108.22 | 106.76 | 107.10 | 2,021,871 | -0.98(-0.90%) |
Feb 04, 2020 | 106.91 | 108.50 | 106.64 | 108.08 | 1,413,759 | +1.60(+1.50%) |