Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 132.12 | 133.87 | 130.96 | 133.52 | 16,663,759 | -0.18(-0.13%) |
Apr 29, 2020 | 134.71 | 134.94 | 132.74 | 133.70 | 10,430,785 | -1.02(-0.76%) |
Apr 28, 2020 | 134.60 | 136.24 | 134.11 | 134.72 | 9,616,519 | -2.58(-1.88%) |
Apr 27, 2020 | 137.77 | 138.87 | 137.04 | 137.30 | 10,026,483 | -0.51(-0.37%) |
Apr 24, 2020 | 138.44 | 139.09 | 136.72 | 137.81 | 9,724,751 | -0.58(-0.42%) |
Apr 23, 2020 | 137.27 | 139.72 | 136.78 | 138.39 | 11,983,426 | +2.24(+1.65%) |
Apr 22, 2020 | 135.99 | 137.94 | 135.03 | 136.15 | 12,941,962 | +2.94(+2.21%) |
Apr 21, 2020 | 133.59 | 134.94 | 132.21 | 133.20 | 11,181,634 | -1.77(-1.31%) |
Apr 20, 2020 | 134.31 | 136.16 | 133.57 | 134.97 | 13,737,891 | -0.31(-0.23%) |
Apr 17, 2020 | 135.26 | 135.53 | 133.13 | 135.28 | 12,270,979 | +2.09(+1.57%) |
Apr 16, 2020 | 131.98 | 134.09 | 130.32 | 133.19 | 13,667,102 | +1.79(+1.36%) |
Apr 15, 2020 | 130.15 | 131.63 | 127.74 | 131.40 | 13,440,777 | +1.45(+1.12%) |
Apr 14, 2020 | 129.41 | 131.19 | 128.19 | 129.95 | 15,544,511 | +5.57(+4.48%) |
Apr 13, 2020 | 124.59 | 125.91 | 122.66 | 124.38 | 9,156,302 | -1.30(-1.03%) |
Apr 09, 2020 | 128.16 | 129.41 | 124.84 | 125.68 | 12,503,813 | -1.81(-1.42%) |
Apr 08, 2020 | 122.58 | 128.26 | 122.18 | 127.49 | 12,087,400 | +5.14(+4.20%) |
Apr 07, 2020 | 124.46 | 126.39 | 122.15 | 122.34 | 12,990,883 | -2.03(-1.63%) |
Apr 06, 2020 | 121.93 | 125.45 | 120.62 | 124.37 | 16,846,984 | +4.98(+4.17%) |
Apr 03, 2020 | 117.81 | 119.95 | 117.09 | 119.40 | 11,317,056 | +0.91(+0.77%) |
Apr 02, 2020 | 114.90 | 119.25 | 113.21 | 118.49 | 13,027,830 | +3.86(+3.37%) |
Apr 01, 2020 | 113.64 | 115.89 | 111.68 | 114.63 | 14,164,832 | -2.06(-1.77%) |
Mar 31, 2020 | 120.13 | 120.77 | 115.73 | 116.69 | 17,682,442 | -1.67(-1.41%) |
Mar 30, 2020 | 114.32 | 119.24 | 113.46 | 118.37 | 24,407,750 | +8.77(+8.00%) |
Mar 27, 2020 | 108.26 | 113.57 | 107.31 | 109.60 | 13,634,271 | -3.03(-2.69%) |
Mar 26, 2020 | 107.30 | 113.11 | 107.13 | 112.64 | 16,931,176 | +6.38(+6.00%) |
Mar 25, 2020 | 105.82 | 110.31 | 103.85 | 106.25 | 15,715,053 | +0.20(+0.18%) |
Mar 24, 2020 | 105.69 | 106.48 | 101.33 | 106.06 | 19,779,896 | +7.16(+7.23%) |
Mar 23, 2020 | 104.12 | 105.51 | 97.14 | 98.90 | 23,385,416 | -7.79(-7.30%) |
Mar 20, 2020 | 112.87 | 113.41 | 105.12 | 106.69 | 22,232,834 | -6.37(-5.63%) |
Mar 19, 2020 | 120.13 | 120.13 | 112.26 | 113.06 | 20,765,354 | -7.04(-5.86%) |
Mar 18, 2020 | 116.59 | 120.73 | 114.54 | 120.10 | 19,687,710 | -1.45(-1.19%) |
Mar 17, 2020 | 114.40 | 121.71 | 113.74 | 121.55 | 21,249,744 | +8.42(+7.44%) |
Mar 16, 2020 | 109.97 | 119.03 | 108.95 | 113.13 | 21,212,030 | -6.37(-5.33%) |
Mar 13, 2020 | 115.08 | 120.07 | 110.93 | 119.50 | 22,568,824 | +7.90(+7.08%) |
Mar 12, 2020 | 113.29 | 119.03 | 110.79 | 111.60 | 24,202,658 | -5.69(-4.85%) |
Mar 11, 2020 | 122.89 | 123.47 | 117.02 | 117.29 | 19,963,456 | -8.76(-6.95%) |
Mar 10, 2020 | 124.56 | 126.32 | 119.45 | 126.05 | 14,268,860 | +4.63(+3.81%) |
Mar 09, 2020 | 121.32 | 124.30 | 120.05 | 121.42 | 15,558,764 | -4.97(-3.94%) |
Mar 06, 2020 | 123.23 | 127.27 | 122.28 | 126.39 | 13,753,160 | +0.02(+0.01%) |
Mar 05, 2020 | 125.30 | 126.97 | 124.44 | 126.38 | 12,741,043 | -1.31(-1.03%) |
Mar 04, 2020 | 122.52 | 127.83 | 122.04 | 127.68 | 11,866,894 | +7.02(+5.82%) |
Mar 03, 2020 | 124.59 | 125.47 | 118.45 | 120.66 | 15,350,046 | -3.94(-3.16%) |
Mar 02, 2020 | 119.94 | 124.70 | 119.26 | 124.60 | 12,924,072 | +4.93(+4.12%) |
Feb 28, 2020 | 120.46 | 122.17 | 116.42 | 119.67 | 22,278,232 | -4.13(-3.34%) |
Feb 27, 2020 | 126.86 | 128.83 | 123.65 | 123.80 | 14,119,114 | -4.06(-3.17%) |
Feb 26, 2020 | 129.35 | 130.12 | 127.78 | 127.86 | 11,342,560 | -1.09(-0.84%) |
Feb 25, 2020 | 129.92 | 130.59 | 128.00 | 128.95 | 11,831,659 | -0.90(-0.69%) |
Feb 24, 2020 | 130.37 | 132.60 | 129.26 | 129.85 | 11,898,501 | -2.73(-2.06%) |
Feb 21, 2020 | 130.95 | 132.85 | 130.47 | 132.58 | 8,794,640 | +1.38(+1.05%) |
Feb 20, 2020 | 131.41 | 132.09 | 130.34 | 131.20 | 8,441,677 | -0.50(-0.38%) |
Feb 19, 2020 | 131.94 | 132.43 | 131.38 | 131.70 | 6,915,562 | -0.18(-0.13%) |
Feb 18, 2020 | 133.06 | 133.29 | 131.81 | 131.88 | 8,177,057 | -0.88(-0.66%) |
Feb 14, 2020 | 133.13 | 133.21 | 131.89 | 132.75 | 6,464,684 | +0.04(+0.03%) |
Feb 13, 2020 | 132.78 | 133.56 | 132.53 | 132.72 | 6,197,464 | -0.89(-0.66%) |
Feb 12, 2020 | 134.29 | 134.54 | 133.45 | 133.60 | 5,842,994 | -0.80(-0.59%) |
Feb 11, 2020 | 134.66 | 134.74 | 134.00 | 134.40 | 4,201,597 | +0.12(+0.09%) |
Feb 10, 2020 | 134.12 | 134.33 | 133.43 | 134.28 | 5,468,534 | -0.03(-0.02%) |
Feb 07, 2020 | 135.59 | 135.69 | 134.01 | 134.31 | 6,446,251 | -1.45(-1.07%) |
Feb 06, 2020 | 136.40 | 136.62 | 135.06 | 135.76 | 7,012,793 | -0.41(-0.30%) |
Feb 05, 2020 | 134.16 | 136.19 | 133.80 | 136.17 | 6,762,589 | +2.11(+1.58%) |
Feb 04, 2020 | 133.96 | 135.07 | 133.70 | 134.06 | 7,397,581 | +1.27(+0.95%) |