Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 123.23 | 126.36 | 122.52 | 122.68 | 769,479 | -1.85(-1.49%) |
Apr 29, 2020 | 127.59 | 128.73 | 124.41 | 124.53 | 389,799 | -0.64(-0.51%) |
Apr 28, 2020 | 128.54 | 128.77 | 124.61 | 125.17 | 485,090 | -1.87(-1.47%) |
Apr 27, 2020 | 127.85 | 129.29 | 126.91 | 127.04 | 456,683 | +0.96(+0.76%) |
Apr 24, 2020 | 124.57 | 126.09 | 122.99 | 126.08 | 335,200 | +1.67(+1.34%) |
Apr 23, 2020 | 124.38 | 125.98 | 123.55 | 124.41 | 577,028 | +0.80(+0.65%) |
Apr 22, 2020 | 124.71 | 125.11 | 122.69 | 123.61 | 375,507 | +1.04(+0.85%) |
Apr 21, 2020 | 124.85 | 124.85 | 121.40 | 122.57 | 333,145 | -1.84(-1.48%) |
Apr 20, 2020 | 122.64 | 126.41 | 122.53 | 124.41 | 357,625 | -0.46(-0.37%) |
Apr 17, 2020 | 125.22 | 127.11 | 122.02 | 124.87 | 460,300 | +1.88(+1.53%) |
Apr 16, 2020 | 123.10 | 124.04 | 121.75 | 122.99 | 639,462 | +0.74(+0.61%) |
Apr 15, 2020 | 119.03 | 124.15 | 118.59 | 122.25 | 786,723 | +1.54(+1.28%) |
Apr 14, 2020 | 117.51 | 121.16 | 117.00 | 120.71 | 725,575 | +4.72(+4.07%) |
Apr 13, 2020 | 114.57 | 116.59 | 113.64 | 115.99 | 481,191 | +0.51(+0.44%) |
Apr 09, 2020 | 116.88 | 116.91 | 113.72 | 115.48 | 388,300 | +0.25(+0.22%) |
Apr 08, 2020 | 112.32 | 115.97 | 112.26 | 115.23 | 408,528 | +2.96(+2.64%) |
Apr 07, 2020 | 119.00 | 119.00 | 111.37 | 112.27 | 915,982 | -1.90(-1.66%) |
Apr 06, 2020 | 112.62 | 114.44 | 109.01 | 114.17 | 626,864 | +5.77(+5.32%) |
Apr 03, 2020 | 109.73 | 111.47 | 106.98 | 108.40 | 513,500 | -2.14(-1.94%) |
Apr 02, 2020 | 105.65 | 110.96 | 105.51 | 110.54 | 559,013 | +3.66(+3.42%) |
Apr 01, 2020 | 105.73 | 109.28 | 105.15 | 106.88 | 677,508 | -3.84(-3.47%) |
Mar 31, 2020 | 112.77 | 114.69 | 110.12 | 110.72 | 1,196,958 | -3.32(-2.91%) |
Mar 30, 2020 | 111.59 | 114.50 | 110.75 | 114.04 | 621,451 | +2.69(+2.42%) |
Mar 27, 2020 | 109.20 | 114.40 | 108.55 | 111.35 | 643,200 | -1.87(-1.65%) |
Mar 26, 2020 | 103.08 | 114.06 | 102.38 | 113.22 | 1,037,824 | +11.91(+11.76%) |
Mar 25, 2020 | 99.56 | 107.21 | 98.39 | 101.31 | 741,272 | -0.36(-0.35%) |
Mar 24, 2020 | 96.14 | 102.46 | 95.15 | 101.67 | 926,545 | +9.79(+10.66%) |
Mar 23, 2020 | 91.27 | 94.58 | 88.14 | 91.88 | 1,421,922 | +1.21(+1.33%) |
Mar 20, 2020 | 94.43 | 98.42 | 90.53 | 90.67 | 968,900 | -5.42(-5.64%) |
Mar 19, 2020 | 93.48 | 100.34 | 90.59 | 96.09 | 1,216,640 | +2.04(+2.17%) |
Mar 18, 2020 | 95.67 | 97.07 | 86.20 | 94.05 | 1,607,027 | -6.67(-6.62%) |
Mar 17, 2020 | 95.97 | 100.92 | 95.03 | 100.72 | 1,481,223 | +6.22(+6.58%) |
Mar 16, 2020 | 102.83 | 104.02 | 93.90 | 94.50 | 1,558,075 | -17.79(-15.84%) |
Mar 13, 2020 | 111.22 | 112.51 | 103.82 | 112.29 | 1,084,000 | +5.13(+4.79%) |
Mar 12, 2020 | 105.87 | 111.99 | 105.02 | 107.16 | 1,031,045 | -5.64(-5.00%) |
Mar 11, 2020 | 115.63 | 117.38 | 111.49 | 112.80 | 841,880 | -5.42(-4.58%) |
Mar 10, 2020 | 116.17 | 118.48 | 114.28 | 118.22 | 816,714 | +4.02(+3.52%) |
Mar 09, 2020 | 117.61 | 118.39 | 113.78 | 114.20 | 1,189,326 | -9.45(-7.64%) |
Mar 06, 2020 | 123.91 | 125.37 | 121.21 | 123.65 | 1,548,100 | -3.77(-2.96%) |
Mar 05, 2020 | 132.11 | 134.23 | 127.33 | 127.42 | 801,578 | -6.77(-5.05%) |
Mar 04, 2020 | 130.89 | 134.37 | 130.05 | 134.19 | 495,742 | +5.62(+4.37%) |
Mar 03, 2020 | 128.64 | 131.16 | 127.56 | 128.57 | 1,086,253 | +0.01(+0.01%) |
Mar 02, 2020 | 126.92 | 128.56 | 125.95 | 128.56 | 1,167,630 | +2.67(+2.12%) |
Feb 28, 2020 | 126.54 | 129.16 | 123.60 | 125.89 | 1,975,600 | -3.96(-3.05%) |
Feb 27, 2020 | 132.50 | 133.26 | 129.77 | 129.85 | 1,276,921 | -3.51(-2.63%) |
Feb 26, 2020 | 133.91 | 135.67 | 132.92 | 133.36 | 482,627 | +0.01(+0.01%) |
Feb 25, 2020 | 136.94 | 137.39 | 133.16 | 133.35 | 665,803 | -2.67(-1.96%) |
Feb 24, 2020 | 135.20 | 136.81 | 134.65 | 136.02 | 466,796 | -1.00(-0.73%) |
Feb 21, 2020 | 138.40 | 138.46 | 136.32 | 137.02 | 747,400 | -1.25(-0.90%) |
Feb 20, 2020 | 139.12 | 140.00 | 137.29 | 138.27 | 630,783 | -0.97(-0.70%) |
Feb 19, 2020 | 138.37 | 139.97 | 138.12 | 139.24 | 538,468 | +1.23(+0.89%) |
Feb 18, 2020 | 137.07 | 138.14 | 136.86 | 138.01 | 450,554 | +0.94(+0.69%) |
Feb 14, 2020 | 137.17 | 137.50 | 136.34 | 137.07 | 359,000 | +0.26(+0.19%) |
Feb 13, 2020 | 136.06 | 137.28 | 136.06 | 136.81 | 369,483 | +0.31(+0.23%) |
Feb 12, 2020 | 136.10 | 137.06 | 135.82 | 136.50 | 287,705 | +0.56(+0.41%) |
Feb 11, 2020 | 136.17 | 136.19 | 134.25 | 135.94 | 524,590 | +0.48(+0.35%) |
Feb 10, 2020 | 133.31 | 135.71 | 133.31 | 135.46 | 397,101 | +1.08(+0.80%) |
Feb 07, 2020 | 134.51 | 134.94 | 133.80 | 134.38 | 445,200 | -0.45(-0.33%) |
Feb 06, 2020 | 134.08 | 135.38 | 134.08 | 134.83 | 343,123 | +0.87(+0.65%) |
Feb 05, 2020 | 135.63 | 135.63 | 133.76 | 133.96 | 489,318 | -2.30(-1.69%) |
Feb 04, 2020 | 135.27 | 136.91 | 134.25 | 136.26 | 1,455,467 | -0.22(-0.16%) |