Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 125.29 | 126.28 | 123.62 | 123.78 | 46,010,352 | -4.89(-3.80%) |
Apr 29, 2020 | 126.80 | 129.99 | 125.27 | 128.67 | 53,037,704 | +6.03(+4.92%) |
Apr 28, 2020 | 124.55 | 124.87 | 120.90 | 122.64 | 49,753,104 | +1.76(+1.45%) |
Apr 27, 2020 | 117.74 | 122.00 | 117.65 | 120.88 | 41,029,552 | +4.61(+3.96%) |
Apr 24, 2020 | 115.44 | 117.14 | 114.07 | 116.28 | 28,588,440 | +2.88(+2.54%) |
Apr 23, 2020 | 114.09 | 116.74 | 113.68 | 113.40 | 40,594,904 | +0.20(+0.18%) |
Apr 22, 2020 | 114.29 | 114.93 | 112.82 | 113.20 | 25,653,194 | +1.36(+1.22%) |
Apr 21, 2020 | 111.53 | 113.26 | 110.64 | 111.84 | 33,247,730 | -2.74(-2.39%) |
Apr 20, 2020 | 113.60 | 116.74 | 113.07 | 114.58 | 38,624,120 | -1.37(-1.18%) |
Apr 17, 2020 | 115.79 | 116.57 | 114.04 | 115.94 | 48,690,264 | +4.89(+4.41%) |
Apr 16, 2020 | 112.17 | 112.48 | 108.82 | 111.05 | 51,897,568 | -0.84(-0.76%) |
Apr 15, 2020 | 111.95 | 113.14 | 110.81 | 111.90 | 36,580,980 | -4.76(-4.08%) |
Apr 14, 2020 | 117.69 | 118.62 | 115.22 | 116.66 | 36,928,196 | +2.32(+2.03%) |
Apr 13, 2020 | 116.69 | 117.32 | 113.14 | 114.34 | 42,269,408 | -3.18(-2.71%) |
Apr 09, 2020 | 115.81 | 118.36 | 115.25 | 117.52 | 73,342,016 | +5.37(+4.79%) |
Apr 08, 2020 | 109.12 | 113.26 | 107.61 | 112.15 | 55,572,944 | +4.89(+4.56%) |
Apr 07, 2020 | 111.02 | 112.69 | 106.76 | 107.26 | 60,552,988 | +0.28(+0.26%) |
Apr 06, 2020 | 103.62 | 107.66 | 103.56 | 106.98 | 51,186,836 | +7.61(+7.66%) |
Apr 03, 2020 | 101.25 | 102.59 | 97.46 | 99.38 | 44,415,112 | -2.90(-2.83%) |
Apr 02, 2020 | 100.42 | 104.86 | 99.33 | 102.27 | 46,058,180 | +0.96(+0.95%) |
Apr 01, 2020 | 103.25 | 104.85 | 100.24 | 101.31 | 57,078,352 | -7.41(-6.81%) |
Mar 31, 2020 | 108.86 | 110.35 | 106.35 | 108.72 | 55,692,192 | -0.55(-0.50%) |
Mar 30, 2020 | 107.56 | 109.48 | 105.25 | 109.28 | 43,739,288 | +2.36(+2.20%) |
Mar 27, 2020 | 106.62 | 110.21 | 105.31 | 106.92 | 42,038,188 | -4.04(-3.64%) |
Mar 26, 2020 | 105.95 | 111.71 | 105.63 | 110.96 | 54,335,568 | +6.50(+6.22%) |
Mar 25, 2020 | 103.99 | 108.29 | 100.71 | 104.46 | 58,971,332 | +1.28(+1.24%) |
Mar 24, 2020 | 99.70 | 103.45 | 94.56 | 103.18 | 77,416,360 | +8.65(+9.15%) |
Mar 23, 2020 | 96.42 | 96.69 | 90.75 | 94.53 | 67,076,080 | -1.42(-1.48%) |
Mar 20, 2020 | 100.41 | 102.91 | 95.05 | 95.95 | 80,534,336 | -2.34(-2.38%) |
Mar 19, 2020 | 94.30 | 101.06 | 90.54 | 98.28 | 66,206,512 | +3.69(+3.90%) |
Mar 18, 2020 | 97.51 | 101.04 | 91.07 | 94.59 | 65,793,512 | -7.95(-7.75%) |
Mar 17, 2020 | 99.32 | 104.56 | 95.20 | 102.54 | 62,480,268 | +4.50(+4.58%) |
Mar 16, 2020 | 102.78 | 105.31 | 95.98 | 98.05 | 62,317,316 | -15.00(-13.27%) |
Mar 13, 2020 | 111.95 | 113.51 | 103.66 | 113.05 | 61,206,404 | +7.10(+6.70%) |
Mar 12, 2020 | 110.49 | 113.45 | 105.60 | 105.95 | 73,997,680 | -13.16(-11.05%) |
Mar 11, 2020 | 123.88 | 125.16 | 117.49 | 119.11 | 54,333,148 | -8.09(-6.36%) |
Mar 10, 2020 | 127.47 | 127.55 | 121.14 | 127.20 | 57,503,276 | +3.85(+3.12%) |
Mar 09, 2020 | 126.92 | 128.85 | 123.25 | 123.35 | 59,490,132 | -13.28(-9.72%) |
Mar 06, 2020 | 135.04 | 138.13 | 133.41 | 136.63 | 41,943,776 | -2.76(-1.98%) |
Mar 05, 2020 | 140.84 | 144.28 | 137.67 | 139.40 | 34,542,248 | -4.58(-3.18%) |
Mar 04, 2020 | 142.20 | 144.25 | 140.53 | 143.98 | 38,204,492 | +3.98(+2.85%) |
Mar 03, 2020 | 142.97 | 145.91 | 138.44 | 139.99 | 45,346,064 | -2.91(-2.04%) |
Mar 02, 2020 | 140.01 | 143.10 | 137.57 | 142.91 | 35,447,768 | +4.45(+3.21%) |
Feb 28, 2020 | 137.06 | 141.11 | 136.17 | 138.46 | 76,892,400 | -1.38(-0.99%) |
Feb 27, 2020 | 143.21 | 146.68 | 139.84 | 139.84 | 52,595,300 | -6.35(-4.34%) |
Feb 26, 2020 | 148.60 | 149.97 | 145.92 | 146.19 | 41,707,820 | -1.71(-1.16%) |
Feb 25, 2020 | 153.78 | 154.01 | 147.57 | 147.91 | 47,048,808 | -5.45(-3.55%) |
Feb 24, 2020 | 153.16 | 158.08 | 152.44 | 153.35 | 29,662,438 | -4.76(-3.01%) |
Feb 21, 2020 | 159.11 | 159.56 | 157.38 | 158.11 | 19,795,162 | -1.62(-1.01%) |
Feb 20, 2020 | 158.87 | 160.01 | 157.63 | 159.73 | 21,510,852 | +0.39(+0.24%) |
Feb 19, 2020 | 159.13 | 160.04 | 158.52 | 159.34 | 11,703,224 | +0.81(+0.51%) |
Feb 18, 2020 | 158.49 | 159.02 | 157.48 | 158.53 | 14,174,860 | -0.34(-0.21%) |
Feb 14, 2020 | 159.63 | 159.70 | 158.34 | 158.87 | 16,915,828 | -0.61(-0.39%) |
Feb 13, 2020 | 158.23 | 159.87 | 158.12 | 159.49 | 13,337,288 | +0.42(+0.26%) |
Feb 12, 2020 | 158.99 | 159.24 | 158.28 | 159.07 | 12,788,039 | +1.09(+0.69%) |
Feb 11, 2020 | 157.82 | 158.93 | 157.33 | 157.98 | 15,838,300 | +1.09(+0.69%) |
Feb 10, 2020 | 155.71 | 156.97 | 155.62 | 156.89 | 12,060,833 | +0.88(+0.56%) |
Feb 07, 2020 | 157.35 | 157.41 | 155.56 | 156.01 | 19,054,218 | -1.94(-1.23%) |
Feb 06, 2020 | 158.86 | 159.11 | 157.79 | 157.95 | 15,590,260 | -0.36(-0.23%) |
Feb 05, 2020 | 157.53 | 158.52 | 156.77 | 158.31 | 18,798,814 | +2.40(+1.54%) |
Feb 04, 2020 | 155.47 | 156.42 | 155.33 | 155.91 | 16,885,754 | +2.32(+1.51%) |