Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 107.23 | 109.45 | 106.81 | 108.08 | 4,142,133 | +1.98(+1.87%) |
Apr 29, 2020 | 107.33 | 108.27 | 104.78 | 106.10 | 5,719,842 | -5.85(-5.23%) |
Apr 28, 2020 | 107.80 | 112.19 | 107.56 | 111.95 | 4,351,203 | +1.04(+0.94%) |
Apr 27, 2020 | 112.56 | 112.89 | 109.97 | 110.91 | 3,001,569 | -3.30(-2.89%) |
Apr 24, 2020 | 116.11 | 118.04 | 113.65 | 114.22 | 3,295,774 | -3.26(-2.77%) |
Apr 23, 2020 | 116.29 | 117.80 | 113.46 | 117.47 | 5,146,624 | +0.09(+0.08%) |
Apr 22, 2020 | 118.47 | 119.50 | 115.77 | 117.38 | 4,126,995 | -5.66(-4.60%) |
Apr 21, 2020 | 120.02 | 123.80 | 118.84 | 123.04 | 5,935,584 | +7.17(+6.19%) |
Apr 20, 2020 | 115.30 | 116.15 | 112.23 | 115.87 | 4,261,393 | +3.87(+3.46%) |
Apr 17, 2020 | 113.13 | 115.59 | 111.43 | 112.00 | 4,497,183 | -6.28(-5.31%) |
Apr 16, 2020 | 118.37 | 121.30 | 117.61 | 118.28 | 4,867,778 | -1.23(-1.03%) |
Apr 15, 2020 | 119.79 | 121.39 | 118.13 | 119.50 | 4,439,161 | +4.86(+4.24%) |
Apr 14, 2020 | 117.24 | 118.13 | 113.93 | 114.64 | 4,904,781 | -7.27(-5.96%) |
Apr 13, 2020 | 120.54 | 125.59 | 120.40 | 121.91 | 4,751,903 | +2.31(+1.93%) |
Apr 09, 2020 | 120.49 | 122.19 | 117.05 | 119.60 | 8,162,980 | -3.92(-3.17%) |
Apr 08, 2020 | 129.60 | 131.96 | 122.19 | 123.52 | 5,333,632 | -8.87(-6.70%) |
Apr 07, 2020 | 123.28 | 132.62 | 122.67 | 132.39 | 7,434,397 | -0.33(-0.25%) |
Apr 06, 2020 | 141.54 | 142.91 | 130.36 | 132.72 | 5,340,331 | -20.67(-13.48%) |
Apr 03, 2020 | 150.51 | 157.03 | 147.54 | 153.39 | 5,297,698 | +4.11(+2.75%) |
Apr 02, 2020 | 157.73 | 158.39 | 148.20 | 149.28 | 6,930,613 | -7.27(-4.64%) |
Apr 01, 2020 | 154.66 | 159.01 | 150.51 | 156.55 | 6,470,782 | +12.84(+8.93%) |
Mar 31, 2020 | 140.51 | 145.13 | 137.53 | 143.72 | 5,627,977 | +4.30(+3.08%) |
Mar 30, 2020 | 146.50 | 148.91 | 138.62 | 139.42 | 5,239,088 | -9.68(-6.49%) |
Mar 27, 2020 | 149.43 | 151.64 | 141.35 | 149.10 | 5,616,976 | +8.12(+5.76%) |
Mar 26, 2020 | 156.22 | 156.84 | 139.18 | 140.98 | 5,951,103 | -18.97(-11.86%) |
Mar 25, 2020 | 162.17 | 169.34 | 146.93 | 159.95 | 6,255,366 | -4.50(-2.74%) |
Mar 24, 2020 | 180.09 | 181.88 | 163.55 | 164.45 | 5,105,678 | -37.04(-18.38%) |
Mar 23, 2020 | 192.53 | 209.21 | 190.74 | 201.49 | 5,475,331 | +10.46(+5.48%) |
Mar 20, 2020 | 171.28 | 191.73 | 168.64 | 191.03 | 4,590,838 | +15.64(+8.92%) |
Mar 19, 2020 | 178.54 | 188.67 | 166.48 | 175.38 | 4,820,707 | -0.09(-0.05%) |
Mar 18, 2020 | 181.98 | 192.16 | 169.44 | 175.47 | 4,938,608 | +15.22(+9.50%) |
Mar 17, 2020 | 173.31 | 185.32 | 156.16 | 160.26 | 4,731,785 | -21.77(-11.96%) |
Mar 16, 2020 | 181.55 | 188.01 | 163.04 | 182.03 | 4,938,130 | +33.55(+22.60%) |
Mar 13, 2020 | 159.41 | 179.25 | 148.43 | 148.48 | 6,621,519 | -33.17(-18.26%) |
Mar 12, 2020 | 176.28 | 181.88 | 160.63 | 181.65 | 7,046,299 | +29.69(+19.54%) |
Mar 11, 2020 | 146.03 | 155.45 | 144.75 | 151.96 | 3,457,911 | +13.38(+9.66%) |
Mar 10, 2020 | 142.91 | 155.31 | 138.53 | 138.58 | 5,553,126 | -15.93(-10.31%) |
Mar 09, 2020 | 154.69 | 155.03 | 145.41 | 154.51 | 4,099,004 | +21.20(+15.91%) |
Mar 06, 2020 | 137.31 | 139.66 | 132.36 | 133.30 | 5,989,985 | +4.19(+3.25%) |
Mar 05, 2020 | 127.22 | 131.04 | 124.49 | 129.11 | 5,395,642 | +8.06(+6.66%) |
Mar 04, 2020 | 126.99 | 129.34 | 120.86 | 121.05 | 4,812,202 | -10.74(-8.15%) |
Mar 03, 2020 | 124.59 | 134.25 | 121.10 | 131.79 | 6,305,547 | +6.83(+5.47%) |
Mar 02, 2020 | 135.42 | 138.58 | 124.87 | 124.96 | 6,281,640 | -12.11(-8.83%) |
Feb 28, 2020 | 143.76 | 146.69 | 136.65 | 137.07 | 7,815,000 | +1.37(+1.01%) |
Feb 27, 2020 | 129.39 | 135.71 | 125.95 | 135.71 | 7,925,751 | +11.21(+9.01%) |
Feb 26, 2020 | 122.28 | 125.06 | 119.21 | 124.49 | 6,002,040 | +1.04(+0.84%) |
Feb 25, 2020 | 115.35 | 124.26 | 114.93 | 123.45 | 7,271,948 | +6.93(+5.94%) |
Feb 24, 2020 | 115.96 | 117.23 | 114.22 | 116.53 | 4,760,750 | +7.40(+6.78%) |
Feb 21, 2020 | 107.95 | 109.74 | 107.72 | 109.13 | 2,082,739 | +2.17(+2.03%) |
Feb 20, 2020 | 106.44 | 109.04 | 105.88 | 106.96 | 1,793,406 | +0.94(+0.89%) |
Feb 19, 2020 | 106.40 | 106.59 | 105.55 | 106.02 | 750,676 | -1.04(-0.97%) |
Feb 18, 2020 | 107.25 | 108.05 | 106.77 | 107.06 | 1,130,616 | +0.56(+0.53%) |
Feb 14, 2020 | 106.63 | 107.38 | 106.44 | 106.49 | 981,788 | -0.33(-0.31%) |
Feb 13, 2020 | 107.58 | 107.76 | 106.16 | 106.82 | 1,437,086 | +0.28(+0.26%) |
Feb 12, 2020 | 106.92 | 107.20 | 106.40 | 106.54 | 906,676 | -1.41(-1.31%) |
Feb 11, 2020 | 107.34 | 108.28 | 106.77 | 107.95 | 1,675,271 | -0.33(-0.30%) |
Feb 10, 2020 | 110.64 | 110.64 | 108.28 | 108.28 | 1,068,264 | -1.60(-1.46%) |
Feb 07, 2020 | 109.55 | 110.31 | 109.04 | 109.88 | 1,812,091 | +1.13(+1.04%) |
Feb 06, 2020 | 108.80 | 109.55 | 108.66 | 108.75 | 1,225,700 | -0.71(-0.65%) |
Feb 05, 2020 | 109.88 | 110.97 | 109.32 | 109.46 | 1,844,543 | -2.55(-2.27%) |
Feb 04, 2020 | 112.76 | 112.99 | 111.39 | 112.00 | 1,844,337 | -3.49(-3.02%) |