Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 127.10 | 127.32 | 125.75 | 126.38 | 422,883 | -1.40(-1.09%) |
Apr 29, 2020 | 127.07 | 128.44 | 126.48 | 127.78 | 507,179 | +3.38(+2.72%) |
Apr 28, 2020 | 126.67 | 127.06 | 124.30 | 124.40 | 364,960 | -0.71(-0.57%) |
Apr 27, 2020 | 124.12 | 125.52 | 123.95 | 125.10 | 371,553 | +1.90(+1.54%) |
Apr 24, 2020 | 122.16 | 123.47 | 121.30 | 123.21 | 363,853 | +1.74(+1.43%) |
Apr 23, 2020 | 122.08 | 123.57 | 121.37 | 121.47 | 652,236 | -0.10(-0.09%) |
Apr 22, 2020 | 121.27 | 122.19 | 120.53 | 121.57 | 312,517 | +2.81(+2.37%) |
Apr 21, 2020 | 120.37 | 120.99 | 118.42 | 118.76 | 604,881 | -3.90(-3.18%) |
Apr 20, 2020 | 122.83 | 124.60 | 122.55 | 122.66 | 929,458 | -2.05(-1.64%) |
Apr 17, 2020 | 124.23 | 124.99 | 122.91 | 124.71 | 838,227 | +3.20(+2.64%) |
Apr 16, 2020 | 121.50 | 121.85 | 119.99 | 121.50 | 967,082 | +0.74(+0.61%) |
Apr 15, 2020 | 120.73 | 121.60 | 119.85 | 120.77 | 801,230 | -2.59(-2.10%) |
Apr 14, 2020 | 122.17 | 123.74 | 121.77 | 123.36 | 545,077 | +3.58(+2.99%) |
Apr 13, 2020 | 120.60 | 120.60 | 117.94 | 119.78 | 707,377 | -1.12(-0.93%) |
Apr 09, 2020 | 120.76 | 122.12 | 119.69 | 120.90 | 709,815 | +1.91(+1.60%) |
Apr 08, 2020 | 116.39 | 119.55 | 115.45 | 118.99 | 555,222 | +3.91(+3.40%) |
Apr 07, 2020 | 119.05 | 119.30 | 115.03 | 115.08 | 911,441 | +0.18(+0.16%) |
Apr 06, 2020 | 112.08 | 115.81 | 111.46 | 114.90 | 811,176 | +7.18(+6.66%) |
Apr 03, 2020 | 108.83 | 109.88 | 106.42 | 107.72 | 803,186 | -1.61(-1.48%) |
Apr 02, 2020 | 106.49 | 109.60 | 106.25 | 109.34 | 583,920 | +2.37(+2.22%) |
Apr 01, 2020 | 107.88 | 109.26 | 105.93 | 106.97 | 804,581 | -4.90(-4.38%) |
Mar 31, 2020 | 113.56 | 114.38 | 111.33 | 111.87 | 925,479 | -1.92(-1.69%) |
Mar 30, 2020 | 110.86 | 113.97 | 110.17 | 113.79 | 1,370,765 | +3.50(+3.18%) |
Mar 27, 2020 | 110.08 | 113.28 | 109.13 | 110.28 | 1,276,291 | -3.17(-2.80%) |
Mar 26, 2020 | 108.41 | 114.20 | 108.37 | 113.46 | 1,800,942 | +6.15(+5.73%) |
Mar 25, 2020 | 107.01 | 111.39 | 104.28 | 107.31 | 1,641,052 | +1.55(+1.47%) |
Mar 24, 2020 | 101.61 | 106.03 | 101.61 | 105.76 | 1,458,939 | +9.37(+9.73%) |
Mar 23, 2020 | 98.59 | 99.57 | 94.78 | 96.38 | 2,643,654 | -3.11(-3.13%) |
Mar 20, 2020 | 105.18 | 106.14 | 99.19 | 99.49 | 1,788,405 | -4.45(-4.28%) |
Mar 19, 2020 | 102.66 | 106.50 | 99.78 | 103.95 | 1,757,935 | -0.01(-0.01%) |
Mar 18, 2020 | 102.28 | 105.76 | 98.08 | 103.95 | 1,581,956 | -5.83(-5.31%) |
Mar 17, 2020 | 105.20 | 110.30 | 101.92 | 109.79 | 1,424,202 | +6.90(+6.71%) |
Mar 16, 2020 | 104.23 | 110.62 | 102.89 | 102.89 | 1,632,268 | -14.01(-11.99%) |
Mar 13, 2020 | 113.51 | 117.11 | 107.69 | 116.90 | 2,001,749 | +9.53(+8.88%) |
Mar 12, 2020 | 110.26 | 114.93 | 107.08 | 107.36 | 2,048,954 | -11.14(-9.40%) |
Mar 11, 2020 | 121.44 | 121.90 | 117.16 | 118.51 | 1,408,516 | -6.28(-5.04%) |
Mar 10, 2020 | 123.14 | 124.79 | 118.36 | 124.79 | 2,197,967 | +5.91(+4.97%) |
Mar 09, 2020 | 123.99 | 123.99 | 118.36 | 118.88 | 1,251,120 | -9.96(-7.73%) |
Mar 06, 2020 | 126.96 | 129.29 | 125.68 | 128.84 | 483,111 | -2.25(-1.71%) |
Mar 05, 2020 | 132.06 | 133.54 | 129.99 | 131.08 | 562,416 | -4.50(-3.32%) |
Mar 04, 2020 | 132.67 | 135.59 | 131.45 | 135.58 | 586,010 | +5.47(+4.20%) |
Mar 03, 2020 | 134.23 | 135.92 | 128.90 | 130.12 | 968,918 | -3.74(-2.79%) |
Mar 02, 2020 | 129.12 | 133.85 | 127.58 | 133.85 | 1,090,883 | +5.95(+4.65%) |
Feb 28, 2020 | 124.72 | 128.24 | 123.66 | 127.91 | 2,189,862 | -0.90(-0.70%) |
Feb 27, 2020 | 132.03 | 134.03 | 128.81 | 128.81 | 1,045,938 | -6.09(-4.51%) |
Feb 26, 2020 | 136.16 | 137.82 | 134.61 | 134.90 | 496,796 | -0.59(-0.44%) |
Feb 25, 2020 | 140.42 | 140.67 | 135.11 | 135.49 | 898,425 | -4.20(-3.01%) |
Feb 24, 2020 | 139.99 | 141.17 | 139.23 | 139.69 | 560,270 | -4.89(-3.38%) |
Feb 21, 2020 | 145.46 | 145.47 | 144.19 | 144.58 | 183,535 | -1.46(-1.00%) |
Feb 20, 2020 | 146.44 | 146.82 | 144.65 | 146.04 | 230,676 | -0.62(-0.42%) |
Feb 19, 2020 | 146.40 | 146.96 | 146.30 | 146.66 | 131,540 | +0.71(+0.49%) |
Feb 18, 2020 | 145.78 | 146.08 | 145.25 | 145.94 | 460,243 | -0.24(-0.17%) |
Feb 14, 2020 | 146.16 | 146.28 | 145.67 | 146.19 | 155,323 | +0.23(+0.15%) |
Feb 13, 2020 | 145.42 | 146.38 | 145.28 | 145.96 | 154,339 | -0.08(-0.05%) |
Feb 12, 2020 | 145.91 | 146.12 | 145.68 | 146.04 | 153,473 | +0.85(+0.59%) |
Feb 11, 2020 | 145.51 | 145.86 | 144.96 | 145.18 | 135,919 | +0.34(+0.23%) |
Feb 10, 2020 | 143.39 | 144.89 | 143.39 | 144.84 | 154,814 | +1.04(+0.72%) |
Feb 07, 2020 | 144.10 | 144.36 | 143.55 | 143.80 | 212,279 | -0.70(-0.49%) |
Feb 06, 2020 | 144.49 | 144.58 | 143.99 | 144.51 | 142,417 | +0.52(+0.36%) |
Feb 05, 2020 | 143.90 | 144.09 | 143.16 | 143.99 | 212,563 | +1.41(+0.99%) |
Feb 04, 2020 | 142.04 | 142.99 | 141.96 | 142.58 | 187,337 | +2.19(+1.56%) |