Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 136.11 | 138.77 | 133.74 | 138.29 | 1,010,132 | +0.63(+0.46%) |
Apr 29, 2020 | 136.49 | 138.90 | 132.54 | 137.66 | 896,097 | +3.70(+2.76%) |
Apr 28, 2020 | 134.69 | 137.16 | 132.94 | 133.96 | 735,441 | +1.22(+0.92%) |
Apr 27, 2020 | 133.13 | 133.71 | 130.99 | 132.74 | 703,348 | +1.14(+0.86%) |
Apr 24, 2020 | 131.48 | 133.07 | 130.17 | 131.60 | 616,594 | +1.35(+1.03%) |
Apr 23, 2020 | 132.84 | 135.57 | 129.98 | 130.25 | 937,935 | -2.62(-1.97%) |
Apr 22, 2020 | 132.44 | 136.53 | 130.49 | 132.88 | 564,558 | +3.12(+2.40%) |
Apr 21, 2020 | 129.83 | 132.07 | 128.17 | 129.76 | 747,206 | -3.16(-2.38%) |
Apr 20, 2020 | 135.13 | 136.97 | 132.63 | 132.92 | 658,096 | -3.80(-2.78%) |
Apr 17, 2020 | 136.29 | 137.61 | 134.70 | 136.72 | 516,062 | +2.85(+2.13%) |
Apr 16, 2020 | 134.06 | 134.82 | 132.06 | 133.87 | 1,148,166 | +0.05(+0.04%) |
Apr 15, 2020 | 133.85 | 136.63 | 130.99 | 133.82 | 1,114,557 | -2.95(-2.16%) |
Apr 14, 2020 | 132.87 | 137.80 | 132.72 | 136.77 | 702,701 | +7.05(+5.44%) |
Apr 13, 2020 | 139.18 | 139.18 | 127.47 | 129.72 | 866,520 | -9.20(-6.62%) |
Apr 09, 2020 | 131.39 | 139.50 | 131.39 | 138.91 | 1,544,894 | +9.12(+7.03%) |
Apr 08, 2020 | 123.08 | 131.08 | 121.17 | 129.79 | 974,056 | +8.07(+6.63%) |
Apr 07, 2020 | 126.22 | 128.33 | 121.44 | 121.72 | 931,587 | +0.52(+0.43%) |
Apr 06, 2020 | 120.68 | 124.45 | 118.58 | 121.20 | 1,134,973 | +6.77(+5.92%) |
Apr 03, 2020 | 113.92 | 117.10 | 113.16 | 114.43 | 887,064 | -1.22(-1.06%) |
Apr 02, 2020 | 113.56 | 116.58 | 112.17 | 115.66 | 1,396,224 | +0.12(+0.11%) |
Apr 01, 2020 | 115.91 | 117.27 | 112.30 | 115.53 | 1,112,613 | -5.12(-4.25%) |
Mar 31, 2020 | 123.25 | 125.66 | 117.10 | 120.66 | 2,123,418 | -6.68(-5.25%) |
Mar 30, 2020 | 126.75 | 128.30 | 122.14 | 127.34 | 1,244,349 | +1.94(+1.55%) |
Mar 27, 2020 | 119.88 | 128.09 | 118.52 | 125.39 | 1,754,235 | +1.46(+1.18%) |
Mar 26, 2020 | 117.47 | 124.45 | 114.32 | 123.93 | 2,830,543 | +7.34(+6.30%) |
Mar 25, 2020 | 112.11 | 122.14 | 111.00 | 116.59 | 1,552,237 | +3.40(+3.00%) |
Mar 24, 2020 | 104.58 | 113.36 | 102.46 | 113.19 | 1,214,907 | +12.75(+12.70%) |
Mar 23, 2020 | 106.63 | 106.63 | 95.46 | 100.44 | 1,367,690 | -7.33(-6.80%) |
Mar 20, 2020 | 116.75 | 117.68 | 105.83 | 107.77 | 2,928,950 | -7.59(-6.58%) |
Mar 19, 2020 | 114.44 | 119.18 | 112.26 | 115.37 | 1,276,940 | -0.83(-0.71%) |
Mar 18, 2020 | 110.74 | 117.38 | 108.40 | 116.20 | 1,767,744 | -1.95(-1.65%) |
Mar 17, 2020 | 109.59 | 118.43 | 104.93 | 118.15 | 1,650,224 | +11.25(+10.52%) |
Mar 16, 2020 | 117.40 | 117.40 | 106.41 | 106.90 | 1,835,144 | -22.23(-17.21%) |
Mar 13, 2020 | 124.29 | 129.66 | 116.64 | 129.12 | 2,350,460 | +9.92(+8.32%) |
Mar 12, 2020 | 123.86 | 127.31 | 118.98 | 119.20 | 1,529,796 | -13.11(-9.91%) |
Mar 11, 2020 | 134.06 | 134.47 | 131.10 | 132.31 | 1,199,196 | -5.01(-3.65%) |
Mar 10, 2020 | 132.41 | 137.44 | 129.33 | 137.32 | 1,312,124 | +7.71(+5.95%) |
Mar 09, 2020 | 132.46 | 134.95 | 129.27 | 129.61 | 1,217,574 | -9.40(-6.76%) |
Mar 06, 2020 | 138.36 | 139.79 | 135.01 | 139.02 | 1,069,451 | -1.64(-1.17%) |
Mar 05, 2020 | 140.50 | 142.22 | 138.96 | 140.66 | 954,865 | -2.19(-1.53%) |
Mar 04, 2020 | 139.66 | 142.85 | 139.25 | 142.85 | 1,204,443 | +4.97(+3.61%) |
Mar 03, 2020 | 136.65 | 140.13 | 135.00 | 137.87 | 1,319,984 | +1.90(+1.39%) |
Mar 02, 2020 | 133.63 | 136.30 | 132.31 | 135.98 | 1,374,513 | +3.23(+2.44%) |
Feb 28, 2020 | 133.19 | 134.43 | 129.20 | 132.74 | 1,805,493 | -2.45(-1.81%) |
Feb 27, 2020 | 141.10 | 142.23 | 135.09 | 135.19 | 1,588,852 | -7.34(-5.15%) |
Feb 26, 2020 | 143.36 | 144.37 | 142.36 | 142.53 | 1,082,186 | -0.50(-0.35%) |
Feb 25, 2020 | 145.97 | 146.12 | 142.47 | 143.03 | 872,977 | -2.70(-1.85%) |
Feb 24, 2020 | 145.65 | 146.37 | 144.42 | 145.73 | 1,093,226 | -1.08(-0.74%) |
Feb 21, 2020 | 147.09 | 147.46 | 146.16 | 146.81 | 1,048,284 | -0.65(-0.44%) |
Feb 20, 2020 | 147.71 | 148.04 | 146.88 | 147.46 | 881,415 | -0.41(-0.28%) |
Feb 19, 2020 | 151.94 | 152.08 | 147.85 | 147.87 | 884,487 | -4.07(-2.68%) |
Feb 18, 2020 | 153.02 | 153.60 | 151.44 | 151.94 | 546,270 | -0.94(-0.62%) |
Feb 14, 2020 | 151.90 | 152.97 | 151.71 | 152.89 | 530,320 | +1.18(+0.78%) |
Feb 13, 2020 | 151.55 | 152.78 | 151.46 | 151.71 | 721,163 | +0.15(+0.10%) |
Feb 12, 2020 | 150.36 | 152.12 | 149.77 | 151.56 | 891,284 | +1.54(+1.03%) |
Feb 11, 2020 | 149.44 | 150.85 | 149.00 | 150.02 | 630,228 | +0.94(+0.63%) |
Feb 10, 2020 | 147.16 | 149.08 | 146.98 | 149.08 | 588,468 | +2.64(+1.80%) |
Feb 07, 2020 | 147.20 | 147.20 | 145.84 | 146.44 | 1,066,133 | -0.25(-0.17%) |
Feb 06, 2020 | 147.28 | 148.45 | 146.32 | 146.69 | 882,988 | -0.08(-0.05%) |
Feb 05, 2020 | 147.00 | 147.80 | 146.25 | 146.77 | 681,091 | +0.12(+0.08%) |
Feb 04, 2020 | 144.56 | 147.75 | 144.56 | 146.65 | 931,647 | +2.60(+1.81%) |