Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 124.90 | 125.07 | 122.97 | 123.59 | 265,322 | -4.27(-3.34%) |
Apr 29, 2020 | 127.66 | 128.79 | 127.14 | 127.86 | 170,591 | +2.37(+1.89%) |
Apr 28, 2020 | 126.23 | 126.93 | 125.47 | 125.49 | 195,734 | +1.29(+1.04%) |
Apr 27, 2020 | 123.75 | 124.42 | 123.25 | 124.20 | 160,297 | +1.64(+1.34%) |
Apr 24, 2020 | 122.75 | 122.79 | 121.69 | 122.56 | 114,100 | +0.88(+0.72%) |
Apr 23, 2020 | 122.37 | 123.27 | 121.67 | 121.68 | 156,074 | +0.25(+0.21%) |
Apr 22, 2020 | 122.14 | 122.14 | 121.11 | 121.43 | 181,688 | +0.76(+0.63%) |
Apr 21, 2020 | 121.45 | 121.98 | 120.41 | 120.67 | 221,722 | -1.04(-0.85%) |
Apr 20, 2020 | 122.68 | 123.17 | 121.64 | 121.71 | 176,736 | -2.90(-2.33%) |
Apr 17, 2020 | 124.96 | 124.96 | 123.52 | 124.61 | 180,900 | +2.78(+2.28%) |
Apr 16, 2020 | 122.00 | 122.10 | 120.51 | 121.83 | 195,367 | -1.16(-0.94%) |
Apr 15, 2020 | 124.06 | 124.06 | 122.63 | 122.99 | 302,222 | -1.65(-1.32%) |
Apr 14, 2020 | 124.77 | 125.25 | 123.70 | 124.64 | 297,779 | +3.38(+2.79%) |
Apr 13, 2020 | 121.75 | 121.80 | 120.18 | 121.26 | 154,276 | -2.15(-1.74%) |
Apr 09, 2020 | 124.21 | 124.84 | 123.09 | 123.41 | 216,200 | -0.13(-0.11%) |
Apr 08, 2020 | 123.17 | 123.92 | 121.75 | 123.54 | 238,936 | +1.64(+1.35%) |
Apr 07, 2020 | 125.57 | 125.67 | 121.90 | 121.90 | 239,632 | -0.51(-0.42%) |
Apr 06, 2020 | 120.00 | 122.81 | 119.40 | 122.41 | 328,162 | +7.41(+6.44%) |
Apr 03, 2020 | 114.81 | 115.69 | 113.98 | 115.00 | 337,100 | -2.82(-2.39%) |
Apr 02, 2020 | 115.91 | 118.12 | 115.72 | 117.82 | 292,598 | +1.11(+0.95%) |
Apr 01, 2020 | 118.00 | 119.33 | 116.50 | 116.71 | 398,074 | -3.24(-2.70%) |
Mar 31, 2020 | 120.20 | 122.16 | 119.55 | 119.95 | 356,625 | -5.27(-4.21%) |
Mar 30, 2020 | 124.42 | 125.29 | 123.00 | 125.22 | 274,374 | -2.02(-1.59%) |
Mar 27, 2020 | 125.10 | 129.25 | 125.01 | 127.24 | 329,600 | +0.90(+0.71%) |
Mar 26, 2020 | 122.02 | 126.56 | 122.02 | 126.34 | 377,343 | +5.05(+4.16%) |
Mar 25, 2020 | 121.64 | 123.20 | 118.46 | 121.29 | 486,892 | +4.94(+4.25%) |
Mar 24, 2020 | 114.03 | 116.97 | 112.52 | 116.35 | 407,425 | +5.25(+4.73%) |
Mar 23, 2020 | 113.72 | 114.41 | 108.61 | 111.10 | 487,887 | -5.36(-4.60%) |
Mar 20, 2020 | 120.00 | 121.85 | 116.46 | 116.46 | 317,000 | -1.77(-1.50%) |
Mar 19, 2020 | 118.12 | 120.41 | 116.96 | 118.23 | 480,971 | +2.16(+1.86%) |
Mar 18, 2020 | 115.87 | 119.28 | 112.04 | 116.07 | 580,103 | -2.82(-2.37%) |
Mar 17, 2020 | 115.61 | 119.71 | 113.70 | 118.89 | 743,295 | +10.39(+9.58%) |
Mar 16, 2020 | 110.00 | 112.51 | 108.01 | 108.50 | 409,442 | -7.73(-6.65%) |
Mar 13, 2020 | 117.18 | 117.27 | 111.59 | 116.23 | 448,700 | +4.03(+3.59%) |
Mar 12, 2020 | 118.78 | 118.78 | 111.48 | 112.20 | 536,316 | -10.59(-8.62%) |
Mar 11, 2020 | 125.16 | 126.23 | 122.61 | 122.79 | 565,514 | -4.20(-3.31%) |
Mar 10, 2020 | 126.29 | 127.00 | 123.23 | 126.99 | 462,062 | +4.20(+3.42%) |
Mar 09, 2020 | 122.60 | 125.69 | 122.24 | 122.79 | 435,180 | -4.32(-3.40%) |
Mar 06, 2020 | 127.42 | 127.88 | 126.20 | 127.11 | 292,200 | -2.09(-1.62%) |
Mar 05, 2020 | 129.50 | 129.83 | 128.80 | 129.20 | 401,852 | -2.65(-2.01%) |
Mar 04, 2020 | 129.50 | 131.99 | 129.00 | 131.85 | 244,625 | +0.90(+0.69%) |
Mar 03, 2020 | 132.45 | 133.99 | 130.02 | 130.95 | 288,993 | -1.76(-1.33%) |
Mar 02, 2020 | 131.00 | 132.98 | 130.14 | 132.71 | 264,216 | +1.96(+1.50%) |
Feb 28, 2020 | 129.16 | 130.80 | 128.00 | 130.75 | 367,900 | -0.65(-0.49%) |
Feb 27, 2020 | 133.16 | 133.73 | 131.23 | 131.40 | 304,707 | -3.73(-2.76%) |
Feb 26, 2020 | 135.20 | 136.28 | 134.62 | 135.13 | 316,766 | +1.10(+0.82%) |
Feb 25, 2020 | 136.04 | 136.26 | 133.30 | 134.03 | 317,658 | -0.46(-0.34%) |
Feb 24, 2020 | 135.12 | 135.31 | 134.01 | 134.49 | 398,757 | -4.55(-3.27%) |
Feb 21, 2020 | 139.30 | 139.81 | 138.64 | 139.04 | 150,500 | -0.07(-0.05%) |
Feb 20, 2020 | 138.63 | 139.41 | 138.24 | 139.11 | 241,033 | +1.27(+0.92%) |
Feb 19, 2020 | 137.63 | 138.68 | 137.52 | 137.84 | 315,217 | -1.54(-1.10%) |
Feb 18, 2020 | 139.05 | 140.00 | 138.58 | 139.38 | 275,824 | -0.77(-0.55%) |
Feb 14, 2020 | 140.60 | 140.99 | 139.75 | 140.15 | 139,100 | -0.95(-0.67%) |
Feb 13, 2020 | 141.00 | 141.46 | 140.78 | 141.10 | 135,877 | -1.33(-0.93%) |
Feb 12, 2020 | 142.00 | 142.66 | 141.95 | 142.43 | 99,055 | +0.32(+0.23%) |
Feb 11, 2020 | 141.99 | 142.34 | 141.70 | 142.11 | 151,169 | +0.83(+0.59%) |
Feb 10, 2020 | 140.93 | 141.90 | 140.71 | 141.28 | 135,834 | -1.06(-0.74%) |
Feb 07, 2020 | 142.99 | 143.16 | 142.26 | 142.34 | 98,000 | -1.51(-1.05%) |
Feb 06, 2020 | 144.04 | 144.39 | 143.06 | 143.85 | 204,572 | +2.13(+1.50%) |
Feb 05, 2020 | 142.20 | 142.20 | 141.46 | 141.72 | 104,115 | +0.77(+0.55%) |
Feb 04, 2020 | 140.74 | 141.63 | 140.53 | 140.95 | 208,091 | +2.03(+1.46%) |