Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 134.26 | 136.23 | 134.07 | 135.80 | 577,103 | -0.06(-0.05%) |
Apr 29, 2020 | 130.35 | 136.87 | 130.16 | 135.86 | 596,822 | +8.35(+6.55%) |
Apr 28, 2020 | 128.49 | 129.30 | 126.96 | 127.51 | 298,994 | +2.08(+1.66%) |
Apr 27, 2020 | 123.06 | 126.81 | 122.29 | 125.44 | 327,543 | +3.14(+2.56%) |
Apr 24, 2020 | 124.63 | 125.29 | 121.76 | 122.30 | 372,560 | -2.58(-2.07%) |
Apr 23, 2020 | 126.36 | 128.51 | 123.70 | 124.88 | 422,063 | -1.44(-1.14%) |
Apr 22, 2020 | 128.17 | 128.96 | 124.24 | 126.32 | 468,594 | +0.37(+0.30%) |
Apr 21, 2020 | 126.62 | 129.03 | 123.99 | 125.94 | 501,285 | -4.25(-3.26%) |
Apr 20, 2020 | 129.16 | 132.27 | 128.52 | 130.19 | 617,319 | -1.05(-0.80%) |
Apr 17, 2020 | 132.50 | 133.93 | 128.29 | 131.24 | 682,680 | +2.29(+1.77%) |
Apr 16, 2020 | 126.60 | 129.83 | 126.21 | 128.95 | 640,188 | +2.35(+1.86%) |
Apr 15, 2020 | 121.85 | 128.51 | 120.16 | 126.60 | 758,051 | +1.08(+0.86%) |
Apr 14, 2020 | 126.16 | 126.16 | 120.94 | 125.53 | 1,092,094 | +3.15(+2.58%) |
Apr 13, 2020 | 123.96 | 123.96 | 117.72 | 122.37 | 196,739 | -1.21(-0.98%) |
Apr 09, 2020 | 120.00 | 124.13 | 118.24 | 123.58 | 481,859 | +7.35(+6.32%) |
Apr 08, 2020 | 113.55 | 116.97 | 111.65 | 116.24 | 429,170 | +3.44(+3.05%) |
Apr 07, 2020 | 118.48 | 120.66 | 112.58 | 112.79 | 480,588 | -1.30(-1.14%) |
Apr 06, 2020 | 114.72 | 117.13 | 113.00 | 114.09 | 796,439 | +3.66(+3.31%) |
Apr 03, 2020 | 115.45 | 116.66 | 110.31 | 110.43 | 377,975 | -6.04(-5.19%) |
Apr 02, 2020 | 114.12 | 118.92 | 113.29 | 116.48 | 727,007 | +2.35(+2.06%) |
Apr 01, 2020 | 117.88 | 119.26 | 111.97 | 114.12 | 562,242 | -7.83(-6.42%) |
Mar 31, 2020 | 112.08 | 125.72 | 111.76 | 121.96 | 852,840 | +8.50(+7.49%) |
Mar 30, 2020 | 107.94 | 114.15 | 105.05 | 113.46 | 509,125 | +6.18(+5.76%) |
Mar 27, 2020 | 106.78 | 110.48 | 100.59 | 107.28 | 974,619 | -3.21(-2.91%) |
Mar 26, 2020 | 109.68 | 114.86 | 107.96 | 110.49 | 2,006,065 | +1.38(+1.27%) |
Mar 25, 2020 | 109.76 | 112.48 | 108.05 | 109.11 | 1,423,771 | -0.21(-0.19%) |
Mar 24, 2020 | 110.56 | 112.31 | 106.71 | 109.33 | 699,501 | +3.49(+3.29%) |
Mar 23, 2020 | 112.18 | 114.74 | 103.35 | 105.84 | 505,362 | -7.39(-6.53%) |
Mar 20, 2020 | 117.59 | 123.60 | 111.98 | 113.23 | 891,445 | -1.91(-1.66%) |
Mar 19, 2020 | 114.39 | 118.05 | 109.18 | 115.14 | 463,985 | -0.19(-0.16%) |
Mar 18, 2020 | 118.25 | 119.30 | 108.18 | 115.33 | 439,653 | -9.73(-7.78%) |
Mar 17, 2020 | 129.48 | 132.71 | 124.27 | 125.05 | 389,939 | -2.31(-1.81%) |
Mar 16, 2020 | 132.88 | 138.55 | 126.64 | 127.36 | 519,300 | -20.83(-14.06%) |
Mar 13, 2020 | 140.66 | 149.03 | 133.35 | 148.20 | 564,265 | +17.46(+13.35%) |
Mar 12, 2020 | 126.62 | 135.69 | 125.39 | 130.74 | 594,838 | -14.99(-10.29%) |
Mar 11, 2020 | 151.45 | 152.27 | 145.53 | 145.73 | 478,002 | -9.39(-6.06%) |
Mar 10, 2020 | 155.42 | 155.66 | 147.65 | 155.13 | 573,114 | +6.27(+4.21%) |
Mar 09, 2020 | 149.18 | 151.58 | 147.22 | 148.85 | 373,403 | -10.17(-6.40%) |
Mar 06, 2020 | 160.57 | 161.12 | 155.11 | 159.02 | 533,764 | -4.87(-2.97%) |
Mar 05, 2020 | 165.71 | 167.86 | 161.96 | 163.89 | 466,669 | -5.73(-3.38%) |
Mar 04, 2020 | 161.83 | 169.63 | 160.79 | 169.62 | 368,473 | +7.54(+4.65%) |
Mar 03, 2020 | 162.26 | 164.93 | 157.61 | 162.08 | 359,473 | +0.00(+0.00%) |
Mar 02, 2020 | 155.11 | 162.94 | 154.24 | 162.08 | 417,721 | +7.56(+4.89%) |
Feb 28, 2020 | 151.31 | 155.17 | 149.21 | 154.52 | 669,258 | -1.31(-0.84%) |
Feb 27, 2020 | 159.99 | 161.68 | 155.82 | 155.83 | 259,455 | -5.60(-3.47%) |
Feb 26, 2020 | 161.64 | 163.27 | 160.51 | 161.43 | 410,802 | +1.30(+0.81%) |
Feb 25, 2020 | 165.77 | 166.41 | 159.87 | 160.13 | 292,899 | -5.17(-3.13%) |
Feb 24, 2020 | 166.68 | 167.84 | 164.41 | 165.30 | 422,205 | -4.52(-2.66%) |
Feb 21, 2020 | 169.63 | 171.16 | 169.08 | 169.82 | 368,121 | +0.18(+0.11%) |
Feb 20, 2020 | 171.42 | 171.77 | 169.53 | 169.64 | 344,858 | -1.90(-1.11%) |
Feb 19, 2020 | 172.84 | 173.36 | 171.13 | 171.54 | 253,676 | -0.14(-0.08%) |
Feb 18, 2020 | 172.69 | 173.40 | 171.54 | 171.69 | 463,759 | -2.25(-1.29%) |
Feb 14, 2020 | 176.45 | 176.56 | 173.04 | 173.94 | 293,629 | -2.37(-1.34%) |
Feb 13, 2020 | 177.79 | 178.17 | 176.19 | 176.31 | 259,619 | -1.47(-0.83%) |
Feb 12, 2020 | 173.95 | 179.87 | 173.90 | 177.78 | 408,904 | +3.19(+1.83%) |
Feb 11, 2020 | 175.27 | 177.03 | 174.19 | 174.60 | 321,880 | +0.28(+0.16%) |
Feb 10, 2020 | 171.24 | 175.08 | 171.00 | 174.31 | 283,920 | +2.76(+1.61%) |
Feb 07, 2020 | 173.39 | 173.86 | 170.09 | 171.55 | 328,822 | -1.50(-0.87%) |
Feb 06, 2020 | 183.76 | 183.76 | 169.57 | 173.05 | 1,160,509 | -10.76(-5.85%) |
Feb 05, 2020 | 184.42 | 187.11 | 183.35 | 183.81 | 274,261 | +1.06(+0.58%) |
Feb 04, 2020 | 180.02 | 182.96 | 179.57 | 182.75 | 200,525 | +4.73(+2.66%) |