Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 129.51 | 130.04 | 127.37 | 127.51 | 4,369,131 | -3.64(-2.78%) |
Apr 29, 2020 | 133.06 | 134.47 | 130.24 | 131.15 | 4,748,533 | -1.13(-0.86%) |
Apr 28, 2020 | 134.32 | 136.88 | 130.26 | 132.28 | 9,879,190 | +3.32(+2.58%) |
Apr 27, 2020 | 124.22 | 129.67 | 124.13 | 128.96 | 5,530,764 | +5.58(+4.52%) |
Apr 24, 2020 | 121.84 | 123.67 | 121.12 | 123.38 | 2,677,899 | +2.24(+1.85%) |
Apr 23, 2020 | 121.35 | 123.87 | 120.76 | 121.14 | 3,080,250 | +0.60(+0.50%) |
Apr 22, 2020 | 120.32 | 121.26 | 118.94 | 120.53 | 3,276,958 | +1.66(+1.40%) |
Apr 21, 2020 | 119.39 | 119.83 | 117.92 | 118.87 | 2,777,681 | -1.71(-1.42%) |
Apr 20, 2020 | 121.49 | 123.40 | 120.57 | 120.58 | 3,446,248 | -2.34(-1.91%) |
Apr 17, 2020 | 123.75 | 124.63 | 121.53 | 122.93 | 6,425,599 | +1.31(+1.08%) |
Apr 16, 2020 | 121.93 | 122.92 | 120.22 | 121.62 | 4,964,052 | -0.22(-0.18%) |
Apr 15, 2020 | 124.38 | 124.68 | 121.62 | 121.83 | 3,626,303 | -4.18(-3.32%) |
Apr 14, 2020 | 125.58 | 126.72 | 124.26 | 126.02 | 3,953,367 | +3.14(+2.55%) |
Apr 13, 2020 | 123.80 | 124.70 | 121.95 | 122.88 | 3,147,875 | -1.16(-0.93%) |
Apr 09, 2020 | 124.61 | 125.67 | 122.99 | 124.03 | 5,700,126 | -1.02(-0.81%) |
Apr 08, 2020 | 122.31 | 125.67 | 120.79 | 125.05 | 3,657,330 | +3.68(+3.04%) |
Apr 07, 2020 | 123.80 | 126.43 | 121.19 | 121.36 | 6,548,797 | +3.27(+2.77%) |
Apr 06, 2020 | 115.71 | 118.55 | 114.90 | 118.09 | 6,716,454 | +5.80(+5.17%) |
Apr 03, 2020 | 114.16 | 115.35 | 111.55 | 112.29 | 4,275,154 | -3.46(-2.99%) |
Apr 02, 2020 | 111.09 | 116.00 | 110.87 | 115.75 | 4,754,253 | +4.00(+3.58%) |
Apr 01, 2020 | 110.79 | 114.01 | 109.96 | 111.75 | 4,501,118 | -2.83(-2.47%) |
Mar 31, 2020 | 113.89 | 117.03 | 113.88 | 114.58 | 4,306,542 | -1.03(-0.89%) |
Mar 30, 2020 | 111.00 | 115.83 | 110.00 | 115.61 | 4,609,624 | +3.78(+3.38%) |
Mar 27, 2020 | 111.49 | 115.05 | 109.88 | 111.83 | 5,078,309 | -2.47(-2.16%) |
Mar 26, 2020 | 109.62 | 114.47 | 109.62 | 114.30 | 8,003,932 | +3.89(+3.53%) |
Mar 25, 2020 | 111.75 | 113.05 | 106.42 | 110.40 | 9,223,391 | -0.99(-0.89%) |
Mar 24, 2020 | 102.64 | 112.01 | 101.56 | 111.39 | 11,092,840 | +12.46(+12.60%) |
Mar 23, 2020 | 107.57 | 107.77 | 95.72 | 98.93 | 9,449,818 | -5.89(-5.62%) |
Mar 20, 2020 | 115.88 | 116.87 | 102.99 | 104.82 | 11,424,916 | -10.59(-9.18%) |
Mar 19, 2020 | 115.58 | 117.66 | 111.57 | 115.41 | 7,584,630 | +0.41(+0.36%) |
Mar 18, 2020 | 107.82 | 116.97 | 107.76 | 115.00 | 8,169,433 | +2.17(+1.92%) |
Mar 17, 2020 | 110.74 | 114.79 | 108.78 | 112.84 | 7,785,746 | +2.96(+2.70%) |
Mar 16, 2020 | 108.99 | 113.73 | 107.44 | 109.88 | 8,864,079 | -9.04(-7.60%) |
Mar 13, 2020 | 118.35 | 118.92 | 109.95 | 118.91 | 7,840,086 | +6.80(+6.06%) |
Mar 12, 2020 | 117.47 | 118.94 | 109.40 | 112.12 | 9,787,848 | -11.47(-9.28%) |
Mar 11, 2020 | 125.67 | 125.67 | 122.93 | 123.58 | 5,658,713 | -5.09(-3.95%) |
Mar 10, 2020 | 125.08 | 128.73 | 121.60 | 128.67 | 6,732,345 | +7.75(+6.41%) |
Mar 09, 2020 | 123.03 | 125.44 | 120.48 | 120.91 | 9,761,570 | -8.05(-6.24%) |
Mar 06, 2020 | 125.55 | 129.88 | 124.11 | 128.96 | 8,524,931 | +1.88(+1.48%) |
Mar 05, 2020 | 126.57 | 129.55 | 125.52 | 127.08 | 7,011,751 | -2.16(-1.67%) |
Mar 04, 2020 | 123.40 | 129.25 | 122.53 | 129.24 | 6,877,710 | +7.34(+6.02%) |
Mar 03, 2020 | 127.94 | 129.25 | 121.23 | 121.90 | 9,881,443 | -6.53(-5.08%) |
Mar 02, 2020 | 127.02 | 128.78 | 124.53 | 128.43 | 9,557,470 | +3.17(+2.53%) |
Feb 28, 2020 | 129.33 | 131.54 | 122.54 | 125.26 | 13,712,020 | -0.77(-0.61%) |
Feb 27, 2020 | 126.93 | 130.46 | 125.06 | 126.03 | 9,797,637 | +1.01(+0.81%) |
Feb 26, 2020 | 125.54 | 127.42 | 124.29 | 125.02 | 6,138,503 | +1.77(+1.44%) |
Feb 25, 2020 | 128.68 | 128.78 | 122.52 | 123.25 | 6,270,089 | -4.78(-3.74%) |
Feb 24, 2020 | 129.63 | 129.85 | 127.76 | 128.04 | 4,331,100 | -3.68(-2.79%) |
Feb 21, 2020 | 132.89 | 133.11 | 131.03 | 131.71 | 4,212,484 | -1.37(-1.03%) |
Feb 20, 2020 | 133.45 | 135.46 | 133.03 | 133.08 | 3,901,373 | -0.65(-0.49%) |
Feb 19, 2020 | 133.52 | 134.69 | 132.91 | 133.74 | 2,736,093 | +0.39(+0.29%) |
Feb 18, 2020 | 134.59 | 134.74 | 132.65 | 133.35 | 2,953,495 | -1.79(-1.32%) |
Feb 14, 2020 | 134.16 | 135.25 | 133.30 | 135.14 | 2,661,457 | +1.05(+0.78%) |
Feb 13, 2020 | 135.77 | 135.86 | 133.45 | 134.09 | 4,067,472 | -2.16(-1.58%) |
Feb 12, 2020 | 136.61 | 137.28 | 136.06 | 136.25 | 3,285,880 | +1.12(+0.83%) |
Feb 11, 2020 | 133.92 | 135.18 | 133.10 | 135.12 | 2,735,240 | +1.91(+1.44%) |
Feb 10, 2020 | 133.26 | 134.13 | 132.15 | 133.21 | 3,311,123 | +0.06(+0.04%) |
Feb 07, 2020 | 134.26 | 134.68 | 132.78 | 133.15 | 3,289,562 | -2.34(-1.72%) |
Feb 06, 2020 | 136.82 | 137.24 | 135.14 | 135.49 | 4,102,532 | +0.47(+0.35%) |
Feb 05, 2020 | 132.35 | 135.02 | 132.00 | 135.02 | 3,748,212 | +4.23(+3.24%) |
Feb 04, 2020 | 132.89 | 133.05 | 130.59 | 130.79 | 5,245,289 | +0.54(+0.41%) |