Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 119.79 | 121.06 | 118.75 | 119.51 | 3,891,034 | -0.41(-0.35%) |
Apr 29, 2020 | 121.18 | 121.37 | 118.69 | 119.92 | 2,892,235 | -1.76(-1.45%) |
Apr 28, 2020 | 121.77 | 122.43 | 119.76 | 121.69 | 1,754,070 | +0.55(+0.46%) |
Apr 27, 2020 | 122.57 | 122.77 | 120.62 | 121.13 | 1,528,189 | -1.12(-0.92%) |
Apr 24, 2020 | 120.98 | 122.51 | 120.37 | 122.25 | 1,751,871 | +1.12(+0.93%) |
Apr 23, 2020 | 123.15 | 124.79 | 120.49 | 121.13 | 2,798,279 | -2.11(-1.71%) |
Apr 22, 2020 | 121.64 | 123.70 | 118.49 | 123.24 | 3,581,985 | +2.87(+2.39%) |
Apr 21, 2020 | 119.05 | 121.53 | 118.82 | 120.36 | 2,338,927 | -0.22(-0.18%) |
Apr 20, 2020 | 121.79 | 122.07 | 120.23 | 120.58 | 2,102,627 | -1.92(-1.56%) |
Apr 17, 2020 | 121.44 | 122.61 | 118.46 | 122.50 | 2,258,812 | +1.91(+1.58%) |
Apr 16, 2020 | 119.78 | 121.36 | 118.16 | 120.59 | 1,827,547 | +1.78(+1.50%) |
Apr 15, 2020 | 119.71 | 120.82 | 118.01 | 118.81 | 2,151,885 | -2.09(-1.73%) |
Apr 14, 2020 | 116.70 | 121.37 | 116.70 | 120.90 | 2,959,352 | +6.37(+5.56%) |
Apr 13, 2020 | 113.19 | 115.23 | 112.50 | 114.53 | 2,152,909 | +1.05(+0.93%) |
Apr 09, 2020 | 114.06 | 117.66 | 112.64 | 113.48 | 2,615,119 | -0.99(-0.87%) |
Apr 08, 2020 | 114.58 | 115.13 | 112.58 | 114.47 | 2,236,085 | +1.08(+0.95%) |
Apr 07, 2020 | 116.45 | 116.89 | 112.99 | 113.39 | 2,471,255 | -1.52(-1.32%) |
Apr 06, 2020 | 114.19 | 115.94 | 111.89 | 114.91 | 2,630,519 | +2.79(+2.49%) |
Apr 03, 2020 | 110.99 | 113.40 | 109.78 | 112.12 | 1,620,472 | +0.55(+0.50%) |
Apr 02, 2020 | 107.39 | 112.43 | 107.18 | 111.57 | 2,889,973 | +3.12(+2.88%) |
Apr 01, 2020 | 107.77 | 109.41 | 105.94 | 108.45 | 2,261,152 | -1.91(-1.73%) |
Mar 31, 2020 | 113.29 | 114.06 | 109.84 | 110.35 | 2,774,966 | -3.94(-3.44%) |
Mar 30, 2020 | 111.30 | 114.75 | 109.05 | 114.29 | 2,796,607 | +6.51(+6.04%) |
Mar 27, 2020 | 105.30 | 112.10 | 104.89 | 107.78 | 2,651,619 | +0.76(+0.71%) |
Mar 26, 2020 | 101.15 | 107.58 | 100.70 | 107.02 | 3,918,509 | +6.60(+6.57%) |
Mar 25, 2020 | 101.48 | 105.02 | 98.05 | 100.42 | 3,546,331 | -0.88(-0.87%) |
Mar 24, 2020 | 100.31 | 101.95 | 95.50 | 101.30 | 3,565,305 | +4.35(+4.49%) |
Mar 23, 2020 | 101.81 | 105.09 | 95.92 | 96.95 | 4,103,540 | -5.13(-5.02%) |
Mar 20, 2020 | 108.62 | 109.97 | 101.53 | 102.08 | 4,479,734 | -7.02(-6.43%) |
Mar 19, 2020 | 117.18 | 117.86 | 106.64 | 109.09 | 5,054,674 | -6.85(-5.91%) |
Mar 18, 2020 | 119.82 | 125.15 | 114.06 | 115.95 | 5,016,738 | -8.39(-6.75%) |
Mar 17, 2020 | 118.60 | 126.73 | 115.27 | 124.33 | 6,160,573 | +8.08(+6.95%) |
Mar 16, 2020 | 105.54 | 120.55 | 105.54 | 116.26 | 5,001,416 | +0.46(+0.39%) |
Mar 13, 2020 | 110.40 | 116.47 | 108.08 | 115.80 | 5,188,061 | +10.24(+9.70%) |
Mar 12, 2020 | 109.67 | 113.61 | 105.10 | 105.56 | 4,423,314 | -10.23(-8.83%) |
Mar 11, 2020 | 119.10 | 120.21 | 113.78 | 115.78 | 3,459,527 | -5.92(-4.86%) |
Mar 10, 2020 | 123.77 | 124.47 | 116.10 | 121.70 | 4,470,633 | -0.26(-0.21%) |
Mar 09, 2020 | 120.48 | 127.32 | 119.92 | 121.96 | 4,273,435 | -4.44(-3.51%) |
Mar 06, 2020 | 120.08 | 127.16 | 119.65 | 126.40 | 3,911,381 | +2.72(+2.20%) |
Mar 05, 2020 | 125.12 | 126.85 | 122.42 | 123.68 | 2,999,130 | -3.34(-2.63%) |
Mar 04, 2020 | 122.80 | 127.75 | 122.46 | 127.02 | 3,583,712 | +6.39(+5.30%) |
Mar 03, 2020 | 121.37 | 123.16 | 118.42 | 120.63 | 3,430,954 | -0.27(-0.22%) |
Mar 02, 2020 | 113.21 | 120.96 | 113.21 | 120.89 | 3,611,239 | +8.49(+7.55%) |
Feb 28, 2020 | 112.33 | 113.64 | 108.69 | 112.40 | 4,749,349 | -2.42(-2.11%) |
Feb 27, 2020 | 117.94 | 119.32 | 114.77 | 114.82 | 3,272,775 | -3.64(-3.07%) |
Feb 26, 2020 | 119.31 | 121.12 | 118.13 | 118.46 | 1,987,942 | -0.62(-0.52%) |
Feb 25, 2020 | 119.91 | 121.14 | 118.79 | 119.08 | 1,619,464 | -0.98(-0.81%) |
Feb 24, 2020 | 120.58 | 121.66 | 119.68 | 120.05 | 3,116,066 | -1.05(-0.87%) |
Feb 21, 2020 | 121.36 | 122.19 | 120.91 | 121.11 | 1,823,315 | -0.70(-0.58%) |
Feb 20, 2020 | 122.84 | 123.25 | 121.51 | 121.81 | 1,592,312 | -1.37(-1.11%) |
Feb 19, 2020 | 123.28 | 124.23 | 122.85 | 123.18 | 1,222,985 | -0.06(-0.05%) |
Feb 18, 2020 | 124.21 | 124.30 | 122.97 | 123.24 | 1,612,733 | -1.47(-1.18%) |
Feb 14, 2020 | 124.13 | 124.77 | 123.60 | 124.72 | 1,098,750 | +0.70(+0.57%) |
Feb 13, 2020 | 123.80 | 124.74 | 123.53 | 124.01 | 1,283,937 | +0.39(+0.31%) |
Feb 12, 2020 | 123.84 | 124.43 | 123.29 | 123.63 | 1,113,636 | -0.82(-0.66%) |
Feb 11, 2020 | 125.14 | 125.65 | 124.11 | 124.45 | 1,249,666 | -0.82(-0.66%) |
Feb 10, 2020 | 124.30 | 125.55 | 124.25 | 125.27 | 1,449,297 | +1.19(+0.96%) |
Feb 07, 2020 | 124.00 | 124.43 | 123.75 | 124.08 | 1,173,214 | +0.25(+0.20%) |
Feb 06, 2020 | 124.37 | 125.16 | 123.81 | 123.83 | 1,241,176 | -0.46(-0.37%) |
Feb 05, 2020 | 122.98 | 124.31 | 122.73 | 124.30 | 1,417,211 | +1.45(+1.18%) |
Feb 04, 2020 | 123.56 | 124.63 | 122.61 | 122.85 | 1,557,670 | -0.34(-0.28%) |