Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 127.78 | 131.38 | 127.37 | 130.40 | 3,461,744 | +0.77(+0.59%) |
Apr 29, 2020 | 135.93 | 136.60 | 129.34 | 129.63 | 2,179,682 | -4.83(-3.59%) |
Apr 28, 2020 | 136.44 | 138.14 | 133.94 | 134.47 | 1,899,470 | -0.07(-0.05%) |
Apr 27, 2020 | 132.53 | 135.26 | 130.72 | 134.54 | 2,001,974 | +3.66(+2.80%) |
Apr 24, 2020 | 130.04 | 131.21 | 128.75 | 130.87 | 1,660,183 | +1.31(+1.01%) |
Apr 23, 2020 | 129.95 | 132.29 | 129.31 | 129.56 | 2,209,541 | -0.57(-0.44%) |
Apr 22, 2020 | 128.19 | 131.29 | 127.80 | 130.13 | 2,391,561 | +3.91(+3.10%) |
Apr 21, 2020 | 123.96 | 127.50 | 122.90 | 126.22 | 2,935,488 | +0.86(+0.68%) |
Apr 20, 2020 | 128.65 | 129.10 | 124.91 | 125.37 | 2,382,028 | -4.78(-3.67%) |
Apr 17, 2020 | 126.40 | 130.62 | 124.47 | 130.15 | 2,062,791 | +6.32(+5.11%) |
Apr 16, 2020 | 123.41 | 124.64 | 121.51 | 123.83 | 4,684,487 | +0.92(+0.75%) |
Apr 15, 2020 | 124.44 | 125.69 | 121.12 | 122.91 | 4,941,859 | -3.47(-2.75%) |
Apr 14, 2020 | 125.58 | 128.94 | 125.20 | 126.38 | 4,168,526 | +3.64(+2.96%) |
Apr 13, 2020 | 128.10 | 128.21 | 122.29 | 122.74 | 2,706,868 | -6.61(-5.11%) |
Apr 09, 2020 | 128.20 | 133.11 | 127.90 | 129.35 | 3,476,847 | +2.16(+1.70%) |
Apr 08, 2020 | 122.78 | 128.33 | 121.28 | 127.19 | 2,412,251 | +4.63(+3.78%) |
Apr 07, 2020 | 124.61 | 125.67 | 121.45 | 122.56 | 2,704,912 | +0.87(+0.72%) |
Apr 06, 2020 | 123.13 | 124.22 | 121.22 | 121.69 | 2,780,965 | +2.63(+2.21%) |
Apr 03, 2020 | 116.86 | 120.00 | 115.31 | 119.06 | 3,232,554 | +1.29(+1.10%) |
Apr 02, 2020 | 115.41 | 118.88 | 114.33 | 117.77 | 2,925,008 | +0.46(+0.39%) |
Apr 01, 2020 | 115.89 | 117.90 | 110.89 | 117.31 | 2,914,260 | -3.86(-3.19%) |
Mar 31, 2020 | 121.40 | 121.71 | 113.42 | 121.17 | 4,327,199 | -0.78(-0.64%) |
Mar 30, 2020 | 117.40 | 122.98 | 117.16 | 121.96 | 4,327,110 | +6.07(+5.24%) |
Mar 27, 2020 | 113.69 | 118.58 | 113.09 | 115.89 | 4,245,035 | -1.12(-0.95%) |
Mar 26, 2020 | 106.26 | 117.64 | 105.73 | 117.00 | 4,453,783 | +11.08(+10.46%) |
Mar 25, 2020 | 102.04 | 112.52 | 102.04 | 105.92 | 4,275,788 | +4.11(+4.04%) |
Mar 24, 2020 | 97.31 | 103.12 | 93.89 | 101.82 | 5,349,551 | +7.69(+8.17%) |
Mar 23, 2020 | 105.10 | 105.10 | 91.59 | 94.12 | 4,487,541 | -11.60(-10.97%) |
Mar 20, 2020 | 109.87 | 113.08 | 103.81 | 105.72 | 5,424,543 | -3.55(-3.25%) |
Mar 19, 2020 | 119.68 | 119.81 | 105.89 | 109.28 | 5,077,611 | -10.53(-8.79%) |
Mar 18, 2020 | 114.98 | 121.84 | 111.94 | 119.80 | 9,155,491 | -0.79(-0.65%) |
Mar 17, 2020 | 114.87 | 121.91 | 112.48 | 120.59 | 9,240,896 | +8.66(+7.74%) |
Mar 16, 2020 | 115.51 | 121.79 | 111.23 | 111.93 | 7,926,271 | -12.13(-9.78%) |
Mar 13, 2020 | 115.43 | 124.29 | 110.46 | 124.06 | 7,563,052 | +12.96(+11.66%) |
Mar 12, 2020 | 110.78 | 113.14 | 107.86 | 111.10 | 10,853,586 | -7.47(-6.30%) |
Mar 11, 2020 | 113.38 | 119.61 | 111.73 | 118.57 | 40,081,060 | +2.21(+1.90%) |
Mar 10, 2020 | 107.63 | 117.46 | 106.81 | 116.37 | 11,478,227 | +11.93(+11.42%) |
Mar 09, 2020 | 104.28 | 107.29 | 102.99 | 104.44 | 3,129,328 | -6.55(-5.90%) |
Mar 06, 2020 | 109.24 | 111.76 | 107.37 | 110.99 | 4,184,878 | -1.41(-1.26%) |
Mar 05, 2020 | 114.78 | 116.24 | 110.83 | 112.40 | 2,782,987 | -4.42(-3.79%) |
Mar 04, 2020 | 113.98 | 116.87 | 112.99 | 116.83 | 3,408,892 | +4.67(+4.16%) |
Mar 03, 2020 | 113.15 | 115.30 | 110.06 | 112.16 | 4,788,414 | -0.78(-0.69%) |
Mar 02, 2020 | 104.64 | 113.18 | 104.39 | 112.94 | 7,292,537 | +8.98(+8.64%) |
Feb 28, 2020 | 104.84 | 104.84 | 99.88 | 103.95 | 5,829,828 | -2.67(-2.50%) |
Feb 27, 2020 | 111.84 | 111.96 | 106.44 | 106.62 | 3,287,066 | -6.22(-5.51%) |
Feb 26, 2020 | 115.54 | 115.93 | 112.79 | 112.84 | 3,079,653 | -2.73(-2.37%) |
Feb 25, 2020 | 118.04 | 118.73 | 115.04 | 115.58 | 5,808,371 | -1.50(-1.28%) |
Feb 24, 2020 | 118.56 | 118.77 | 116.56 | 117.08 | 3,829,046 | -2.48(-2.07%) |
Feb 21, 2020 | 118.17 | 119.84 | 117.73 | 119.55 | 3,866,794 | +1.58(+1.34%) |
Feb 20, 2020 | 115.44 | 118.02 | 115.01 | 117.97 | 4,551,916 | +3.37(+2.94%) |
Feb 19, 2020 | 115.15 | 115.74 | 114.29 | 114.60 | 2,600,262 | -0.68(-0.59%) |
Feb 18, 2020 | 113.85 | 115.31 | 113.53 | 115.28 | 3,660,127 | +1.47(+1.29%) |
Feb 14, 2020 | 108.97 | 114.10 | 108.36 | 113.81 | 4,374,133 | +4.30(+3.93%) |
Feb 13, 2020 | 109.48 | 110.52 | 109.42 | 109.51 | 1,860,363 | -0.45(-0.41%) |
Feb 12, 2020 | 108.50 | 110.69 | 108.44 | 109.96 | 2,114,033 | +1.32(+1.22%) |
Feb 11, 2020 | 109.43 | 110.47 | 108.45 | 108.64 | 2,160,512 | -0.48(-0.44%) |
Feb 10, 2020 | 107.14 | 109.15 | 106.54 | 109.12 | 2,142,366 | +2.42(+2.27%) |
Feb 07, 2020 | 107.49 | 107.57 | 106.33 | 106.70 | 1,066,208 | -0.64(-0.60%) |
Feb 06, 2020 | 107.28 | 107.62 | 106.69 | 107.34 | 1,303,069 | +0.14(+0.13%) |
Feb 05, 2020 | 108.29 | 108.32 | 106.85 | 107.20 | 2,020,013 | -0.98(-0.90%) |
Feb 04, 2020 | 107.01 | 108.60 | 106.74 | 108.18 | 1,412,459 | +1.60(+1.50%) |