Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 126.40 | 134.21 | 126.40 | 133.81 | 4,372,089 | +3.35(+2.57%) |
Apr 29, 2020 | 137.16 | 137.21 | 130.15 | 130.47 | 3,907,826 | -4.88(-3.61%) |
Apr 28, 2020 | 136.84 | 139.33 | 135.09 | 135.35 | 2,454,255 | -2.13(-1.55%) |
Apr 27, 2020 | 136.81 | 138.25 | 135.94 | 137.48 | 1,937,851 | +1.84(+1.36%) |
Apr 24, 2020 | 135.64 | 136.18 | 133.06 | 135.64 | 1,757,357 | +0.89(+0.66%) |
Apr 23, 2020 | 136.59 | 137.47 | 134.07 | 134.75 | 1,831,703 | -2.20(-1.61%) |
Apr 22, 2020 | 135.85 | 138.65 | 135.59 | 136.95 | 1,965,107 | +2.94(+2.19%) |
Apr 21, 2020 | 134.44 | 135.05 | 132.74 | 134.02 | 2,506,355 | -2.31(-1.69%) |
Apr 20, 2020 | 138.71 | 139.76 | 136.31 | 136.32 | 2,244,229 | -3.89(-2.77%) |
Apr 17, 2020 | 138.68 | 140.86 | 137.46 | 140.21 | 2,453,152 | +4.41(+3.25%) |
Apr 16, 2020 | 138.02 | 138.51 | 135.09 | 135.80 | 2,428,478 | -0.55(-0.41%) |
Apr 15, 2020 | 139.34 | 139.59 | 135.53 | 136.36 | 3,214,303 | -2.79(-2.00%) |
Apr 14, 2020 | 134.54 | 139.25 | 133.57 | 139.14 | 2,931,964 | +7.33(+5.56%) |
Apr 13, 2020 | 136.97 | 137.29 | 131.20 | 131.82 | 2,055,783 | -5.95(-4.32%) |
Apr 09, 2020 | 132.83 | 138.30 | 132.46 | 137.77 | 5,182,597 | +5.69(+4.31%) |
Apr 08, 2020 | 124.22 | 132.64 | 123.20 | 132.08 | 2,566,169 | +9.08(+7.38%) |
Apr 07, 2020 | 128.88 | 129.66 | 122.79 | 123.00 | 3,152,050 | -1.85(-1.49%) |
Apr 06, 2020 | 124.55 | 125.90 | 121.48 | 124.85 | 3,902,798 | +2.63(+2.15%) |
Apr 03, 2020 | 121.58 | 123.83 | 119.70 | 122.22 | 2,522,851 | -0.63(-0.51%) |
Apr 02, 2020 | 115.41 | 123.36 | 114.20 | 122.85 | 3,860,282 | +7.37(+6.38%) |
Apr 01, 2020 | 115.55 | 117.70 | 112.30 | 115.48 | 3,001,481 | -5.72(-4.72%) |
Mar 31, 2020 | 122.50 | 124.06 | 119.01 | 121.20 | 3,670,595 | -3.07(-2.47%) |
Mar 30, 2020 | 117.93 | 124.78 | 116.92 | 124.27 | 3,496,315 | +9.38(+8.16%) |
Mar 27, 2020 | 117.02 | 119.02 | 113.45 | 114.90 | 3,836,401 | -4.68(-3.92%) |
Mar 26, 2020 | 107.43 | 120.64 | 107.43 | 119.58 | 4,875,855 | +12.18(+11.34%) |
Mar 25, 2020 | 103.21 | 113.29 | 102.12 | 107.40 | 3,719,293 | +3.57(+3.44%) |
Mar 24, 2020 | 102.25 | 104.41 | 95.83 | 103.83 | 5,239,060 | +5.65(+5.75%) |
Mar 23, 2020 | 106.43 | 108.01 | 97.07 | 98.18 | 4,800,675 | -9.30(-8.65%) |
Mar 20, 2020 | 108.53 | 114.57 | 105.42 | 107.48 | 6,369,856 | -2.26(-2.06%) |
Mar 19, 2020 | 115.75 | 115.93 | 106.81 | 109.74 | 5,418,874 | -6.34(-5.47%) |
Mar 18, 2020 | 118.48 | 124.79 | 110.04 | 116.09 | 5,191,137 | -7.19(-5.83%) |
Mar 17, 2020 | 117.24 | 128.63 | 116.00 | 123.27 | 5,291,475 | +9.27(+8.14%) |
Mar 16, 2020 | 116.61 | 123.68 | 113.33 | 114.00 | 4,567,833 | -16.17(-12.42%) |
Mar 13, 2020 | 125.59 | 132.61 | 120.17 | 130.17 | 4,490,496 | +10.56(+8.83%) |
Mar 12, 2020 | 120.18 | 126.19 | 111.37 | 119.61 | 4,591,944 | -8.51(-6.64%) |
Mar 11, 2020 | 129.15 | 130.01 | 125.99 | 128.12 | 3,947,357 | -4.58(-3.45%) |
Mar 10, 2020 | 127.92 | 132.77 | 123.78 | 132.70 | 3,535,678 | +7.55(+6.04%) |
Mar 09, 2020 | 127.39 | 129.30 | 123.94 | 125.15 | 3,952,381 | -8.78(-6.55%) |
Mar 06, 2020 | 132.63 | 134.57 | 128.86 | 133.93 | 3,733,752 | -1.18(-0.87%) |
Mar 05, 2020 | 133.92 | 136.68 | 133.33 | 135.11 | 3,018,678 | -1.10(-0.81%) |
Mar 04, 2020 | 133.76 | 136.76 | 131.95 | 136.21 | 2,863,497 | +4.52(+3.43%) |
Mar 03, 2020 | 130.60 | 135.32 | 129.64 | 131.69 | 5,101,674 | +1.57(+1.21%) |
Mar 02, 2020 | 119.86 | 130.35 | 119.77 | 130.11 | 4,895,701 | +10.79(+9.04%) |
Feb 28, 2020 | 120.86 | 123.23 | 117.18 | 119.33 | 7,449,732 | -4.26(-3.44%) |
Feb 27, 2020 | 123.87 | 130.12 | 122.42 | 123.58 | 6,991,214 | -11.90(-8.78%) |
Feb 26, 2020 | 136.36 | 137.55 | 135.19 | 135.49 | 2,754,448 | -0.27(-0.20%) |
Feb 25, 2020 | 139.12 | 139.84 | 135.27 | 135.76 | 2,447,850 | -2.78(-2.01%) |
Feb 24, 2020 | 137.70 | 140.31 | 136.16 | 138.54 | 2,405,040 | -1.41(-1.01%) |
Feb 21, 2020 | 138.79 | 140.53 | 138.17 | 139.96 | 3,609,590 | +0.89(+0.64%) |
Feb 20, 2020 | 138.13 | 139.86 | 137.75 | 139.07 | 2,618,092 | +1.16(+0.84%) |
Feb 19, 2020 | 138.47 | 138.95 | 137.01 | 137.91 | 1,454,787 | -0.51(-0.37%) |
Feb 18, 2020 | 138.28 | 138.46 | 137.31 | 138.42 | 1,531,342 | +0.20(+0.14%) |
Feb 14, 2020 | 136.97 | 138.57 | 136.59 | 138.22 | 1,710,652 | +1.71(+1.25%) |
Feb 13, 2020 | 135.79 | 136.75 | 135.19 | 136.51 | 1,444,366 | +0.59(+0.44%) |
Feb 12, 2020 | 133.94 | 136.11 | 132.25 | 135.92 | 2,365,386 | +1.81(+1.35%) |
Feb 11, 2020 | 128.53 | 136.17 | 127.72 | 134.10 | 4,188,655 | +6.75(+5.30%) |
Feb 10, 2020 | 125.80 | 127.42 | 125.66 | 127.35 | 1,894,917 | +2.02(+1.62%) |
Feb 07, 2020 | 125.80 | 125.80 | 125.28 | 125.33 | 1,344,050 | -0.01(-0.01%) |
Feb 06, 2020 | 125.03 | 125.92 | 124.43 | 125.33 | 1,206,973 | +0.45(+0.36%) |
Feb 05, 2020 | 125.14 | 125.55 | 124.34 | 124.88 | 1,510,426 | -0.41(-0.33%) |
Feb 04, 2020 | 124.61 | 126.47 | 124.00 | 125.29 | 1,518,585 | +1.05(+0.84%) |