Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 115.28 | 115.61 | 113.37 | 113.84 | 14,410,311 | -1.92(-1.66%) |
Apr 29, 2020 | 117.61 | 117.79 | 114.78 | 115.77 | 15,871,140 | -4.12(-3.44%) |
Apr 28, 2020 | 120.15 | 121.98 | 119.61 | 119.89 | 7,377,706 | -0.28(-0.23%) |
Apr 27, 2020 | 121.76 | 122.05 | 120.05 | 120.17 | 6,378,324 | -1.07(-0.88%) |
Apr 24, 2020 | 121.15 | 121.66 | 120.41 | 121.23 | 6,174,094 | +0.85(+0.71%) |
Apr 23, 2020 | 121.62 | 122.78 | 119.63 | 120.38 | 10,261,442 | -2.87(-2.33%) |
Apr 22, 2020 | 121.76 | 123.99 | 120.73 | 123.25 | 6,923,164 | +2.23(+1.84%) |
Apr 21, 2020 | 121.82 | 122.72 | 120.04 | 121.02 | 9,929,602 | -0.60(-0.49%) |
Apr 20, 2020 | 124.00 | 124.92 | 121.53 | 121.62 | 8,682,627 | -2.13(-1.72%) |
Apr 17, 2020 | 123.14 | 124.54 | 121.50 | 123.75 | 11,002,480 | -0.20(-0.16%) |
Apr 16, 2020 | 120.82 | 124.49 | 120.12 | 123.94 | 11,333,191 | +3.34(+2.77%) |
Apr 15, 2020 | 119.89 | 121.65 | 119.06 | 120.60 | 7,984,073 | -0.22(-0.19%) |
Apr 14, 2020 | 119.04 | 121.56 | 118.05 | 120.82 | 12,127,159 | +3.47(+2.95%) |
Apr 13, 2020 | 113.58 | 117.70 | 113.49 | 117.36 | 8,609,015 | +3.28(+2.87%) |
Apr 09, 2020 | 110.73 | 115.08 | 110.20 | 114.08 | 11,685,050 | -0.04(-0.03%) |
Apr 08, 2020 | 115.85 | 115.96 | 112.94 | 114.12 | 9,919,515 | -0.14(-0.12%) |
Apr 07, 2020 | 116.12 | 118.47 | 113.93 | 114.26 | 14,721,972 | -3.82(-3.24%) |
Apr 06, 2020 | 111.51 | 118.38 | 111.40 | 118.08 | 16,996,164 | +6.17(+5.52%) |
Apr 03, 2020 | 109.78 | 112.31 | 109.61 | 111.91 | 10,187,410 | +0.78(+0.70%) |
Apr 02, 2020 | 106.00 | 111.56 | 105.21 | 111.13 | 10,501,377 | +4.22(+3.95%) |
Apr 01, 2020 | 105.04 | 108.21 | 104.71 | 106.90 | 10,059,239 | +0.49(+0.46%) |
Mar 31, 2020 | 107.06 | 108.82 | 105.50 | 106.42 | 9,347,461 | -1.47(-1.36%) |
Mar 30, 2020 | 104.77 | 108.46 | 103.91 | 107.89 | 10,394,747 | +5.26(+5.12%) |
Mar 27, 2020 | 103.13 | 105.16 | 101.72 | 102.63 | 12,869,218 | -0.23(-0.22%) |
Mar 26, 2020 | 102.47 | 103.84 | 100.08 | 102.86 | 20,738,614 | +0.39(+0.38%) |
Mar 25, 2020 | 105.81 | 106.77 | 101.20 | 102.47 | 18,957,388 | -5.27(-4.89%) |
Mar 24, 2020 | 108.53 | 109.93 | 104.25 | 107.74 | 15,194,661 | +0.03(+0.03%) |
Mar 23, 2020 | 106.93 | 110.09 | 105.10 | 107.71 | 14,007,689 | +0.96(+0.90%) |
Mar 20, 2020 | 111.92 | 115.01 | 104.80 | 106.75 | 19,724,922 | -5.13(-4.59%) |
Mar 19, 2020 | 116.57 | 118.95 | 110.17 | 111.88 | 20,317,188 | -2.43(-2.12%) |
Mar 18, 2020 | 107.23 | 119.43 | 106.77 | 114.30 | 27,647,880 | +3.10(+2.78%) |
Mar 17, 2020 | 105.16 | 111.22 | 103.00 | 111.21 | 18,873,582 | +11.66(+11.71%) |
Mar 16, 2020 | 98.10 | 103.81 | 95.11 | 99.55 | 13,137,750 | -6.84(-6.43%) |
Mar 13, 2020 | 100.93 | 106.85 | 96.87 | 106.40 | 15,357,632 | +9.37(+9.66%) |
Mar 12, 2020 | 98.86 | 103.96 | 96.03 | 97.02 | 20,129,994 | -9.68(-9.07%) |
Mar 11, 2020 | 109.58 | 110.99 | 105.18 | 106.70 | 11,305,530 | -5.00(-4.47%) |
Mar 10, 2020 | 110.13 | 112.53 | 107.16 | 111.70 | 13,509,842 | +2.45(+2.25%) |
Mar 09, 2020 | 106.14 | 112.48 | 105.12 | 109.25 | 21,174,020 | -0.07(-0.06%) |
Mar 06, 2020 | 106.18 | 109.95 | 105.38 | 109.31 | 10,513,566 | +1.22(+1.13%) |
Mar 05, 2020 | 106.68 | 109.33 | 106.22 | 108.09 | 9,165,007 | -0.79(-0.73%) |
Mar 04, 2020 | 106.53 | 108.95 | 105.81 | 108.89 | 8,801,711 | +3.60(+3.42%) |
Mar 03, 2020 | 108.24 | 109.59 | 104.75 | 105.29 | 11,916,448 | -2.77(-2.56%) |
Mar 02, 2020 | 100.66 | 108.54 | 100.05 | 108.06 | 18,307,706 | +7.65(+7.61%) |
Feb 28, 2020 | 100.42 | 101.19 | 97.32 | 100.41 | 18,771,428 | -2.54(-2.46%) |
Feb 27, 2020 | 104.96 | 106.37 | 102.90 | 102.95 | 10,175,276 | -3.06(-2.89%) |
Feb 26, 2020 | 106.96 | 107.39 | 105.98 | 106.01 | 7,156,501 | -0.66(-0.62%) |
Feb 25, 2020 | 108.49 | 109.17 | 106.35 | 106.67 | 8,324,762 | -1.80(-1.66%) |
Feb 24, 2020 | 109.53 | 110.46 | 108.12 | 108.47 | 7,094,210 | -2.11(-1.91%) |
Feb 21, 2020 | 109.51 | 110.73 | 109.39 | 110.57 | 6,694,506 | +0.83(+0.76%) |
Feb 20, 2020 | 109.30 | 110.14 | 108.97 | 109.74 | 5,386,656 | +0.01(+0.01%) |
Feb 19, 2020 | 111.43 | 111.84 | 109.73 | 109.73 | 7,705,735 | -1.82(-1.63%) |
Feb 18, 2020 | 110.47 | 111.85 | 109.44 | 111.55 | 12,347,571 | +1.62(+1.48%) |
Feb 14, 2020 | 109.72 | 110.56 | 109.25 | 109.93 | 8,719,320 | +0.42(+0.38%) |
Feb 13, 2020 | 108.03 | 109.60 | 107.78 | 109.51 | 5,716,829 | +1.48(+1.37%) |
Feb 12, 2020 | 107.70 | 108.56 | 107.62 | 108.03 | 5,073,336 | +0.42(+0.39%) |
Feb 11, 2020 | 107.64 | 107.70 | 106.71 | 107.61 | 6,216,553 | +0.14(+0.13%) |
Feb 10, 2020 | 107.94 | 109.08 | 107.28 | 107.47 | 6,583,993 | -1.12(-1.03%) |
Feb 07, 2020 | 108.27 | 108.88 | 107.94 | 108.59 | 3,957,078 | +0.13(+0.12%) |
Feb 06, 2020 | 108.94 | 109.31 | 108.22 | 108.46 | 5,739,282 | -0.47(-0.43%) |
Feb 05, 2020 | 107.80 | 109.05 | 107.09 | 108.92 | 6,093,395 | +1.44(+1.34%) |
Feb 04, 2020 | 107.46 | 108.39 | 107.13 | 107.49 | 5,609,668 | +0.93(+0.87%) |