Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 124.05 | 124.32 | 121.66 | 122.05 | 1,319,621 | -1.83(-1.47%) |
Apr 29, 2020 | 124.03 | 124.34 | 121.73 | 123.88 | 2,072,272 | +0.15(+0.12%) |
Apr 28, 2020 | 124.52 | 125.45 | 123.33 | 123.73 | 1,266,420 | -0.79(-0.64%) |
Apr 27, 2020 | 125.85 | 126.89 | 124.51 | 124.52 | 1,430,770 | -0.58(-0.46%) |
Apr 24, 2020 | 125.37 | 125.90 | 122.94 | 125.10 | 1,536,386 | -1.16(-0.92%) |
Apr 23, 2020 | 129.03 | 130.88 | 125.22 | 126.27 | 2,349,492 | -5.79(-4.38%) |
Apr 22, 2020 | 131.42 | 134.08 | 131.33 | 132.05 | 1,403,338 | +1.53(+1.17%) |
Apr 21, 2020 | 134.78 | 134.78 | 129.72 | 130.52 | 1,341,191 | -2.73(-2.05%) |
Apr 20, 2020 | 132.03 | 135.76 | 131.85 | 133.25 | 1,137,895 | -1.73(-1.28%) |
Apr 17, 2020 | 135.85 | 136.19 | 132.68 | 134.98 | 1,263,179 | +0.93(+0.69%) |
Apr 16, 2020 | 132.74 | 135.18 | 131.49 | 134.05 | 1,565,783 | +2.63(+2.00%) |
Apr 15, 2020 | 134.67 | 135.25 | 130.67 | 131.43 | 1,861,507 | -3.25(-2.42%) |
Apr 14, 2020 | 132.58 | 135.91 | 130.65 | 134.68 | 1,250,099 | +3.21(+2.44%) |
Apr 13, 2020 | 131.98 | 133.10 | 130.07 | 131.47 | 1,827,045 | -1.16(-0.88%) |
Apr 09, 2020 | 131.58 | 135.80 | 131.55 | 132.63 | 1,033,480 | +1.11(+0.84%) |
Apr 08, 2020 | 130.52 | 132.75 | 129.53 | 131.53 | 845,974 | +1.47(+1.13%) |
Apr 07, 2020 | 131.01 | 133.29 | 129.06 | 130.05 | 1,484,298 | -0.69(-0.53%) |
Apr 06, 2020 | 132.30 | 132.72 | 127.24 | 130.74 | 1,404,954 | +1.93(+1.50%) |
Apr 03, 2020 | 124.31 | 129.46 | 124.31 | 128.82 | 1,593,892 | +3.72(+2.98%) |
Apr 02, 2020 | 119.65 | 125.80 | 119.62 | 125.09 | 2,316,322 | +3.75(+3.09%) |
Apr 01, 2020 | 118.33 | 123.18 | 117.74 | 121.34 | 1,532,331 | -0.77(-0.63%) |
Mar 31, 2020 | 126.13 | 127.23 | 121.71 | 122.12 | 2,346,685 | -4.87(-3.83%) |
Mar 30, 2020 | 122.85 | 127.76 | 122.85 | 126.98 | 1,462,863 | +6.40(+5.30%) |
Mar 27, 2020 | 118.93 | 124.89 | 118.72 | 120.59 | 1,650,639 | -1.48(-1.22%) |
Mar 26, 2020 | 116.24 | 122.65 | 116.24 | 122.07 | 1,563,020 | +5.82(+5.00%) |
Mar 25, 2020 | 113.80 | 120.54 | 111.86 | 116.26 | 2,173,827 | +3.89(+3.46%) |
Mar 24, 2020 | 105.67 | 113.56 | 105.27 | 112.37 | 1,652,473 | +8.68(+8.37%) |
Mar 23, 2020 | 108.52 | 112.86 | 101.27 | 103.69 | 2,080,300 | -4.82(-4.44%) |
Mar 20, 2020 | 110.73 | 116.40 | 107.44 | 108.50 | 1,912,888 | -3.74(-3.33%) |
Mar 19, 2020 | 106.97 | 117.74 | 106.00 | 112.25 | 1,960,037 | +5.23(+4.89%) |
Mar 18, 2020 | 121.85 | 126.23 | 102.84 | 107.01 | 3,286,536 | -21.19(-16.53%) |
Mar 17, 2020 | 118.38 | 133.26 | 117.80 | 128.20 | 2,906,566 | +12.14(+10.46%) |
Mar 16, 2020 | 118.39 | 125.88 | 106.18 | 116.06 | 2,142,461 | -12.82(-9.95%) |
Mar 13, 2020 | 129.11 | 129.13 | 121.09 | 128.88 | 2,066,961 | +6.42(+5.25%) |
Mar 12, 2020 | 127.18 | 131.51 | 122.43 | 122.46 | 2,687,972 | -14.65(-10.69%) |
Mar 11, 2020 | 138.37 | 139.92 | 135.31 | 137.11 | 1,168,279 | -5.33(-3.74%) |
Mar 10, 2020 | 140.98 | 142.81 | 136.40 | 142.44 | 2,061,893 | +3.27(+2.35%) |
Mar 09, 2020 | 138.38 | 142.08 | 136.40 | 139.17 | 1,325,483 | -4.88(-3.39%) |
Mar 06, 2020 | 142.65 | 145.09 | 140.98 | 144.04 | 1,213,376 | -2.50(-1.70%) |
Mar 05, 2020 | 146.38 | 147.79 | 144.73 | 146.54 | 1,056,895 | -1.80(-1.21%) |
Mar 04, 2020 | 143.77 | 148.42 | 142.83 | 148.34 | 1,087,493 | +6.88(+4.86%) |
Mar 03, 2020 | 141.11 | 144.30 | 139.69 | 141.46 | 1,456,295 | +1.04(+0.74%) |
Mar 02, 2020 | 133.01 | 140.63 | 133.01 | 140.42 | 1,389,047 | +7.72(+5.81%) |
Feb 28, 2020 | 137.42 | 138.08 | 129.96 | 132.71 | 2,308,486 | -7.35(-5.25%) |
Feb 27, 2020 | 145.46 | 147.33 | 139.96 | 140.05 | 1,715,079 | -5.92(-4.05%) |
Feb 26, 2020 | 144.99 | 149.08 | 144.97 | 145.97 | 1,241,336 | +0.98(+0.67%) |
Feb 25, 2020 | 146.60 | 147.90 | 144.60 | 144.99 | 1,591,336 | -1.49(-1.02%) |
Feb 24, 2020 | 146.90 | 148.32 | 145.79 | 146.49 | 1,175,746 | -1.27(-0.86%) |
Feb 21, 2020 | 147.28 | 148.35 | 145.94 | 147.76 | 1,115,508 | +0.19(+0.13%) |
Feb 20, 2020 | 146.36 | 147.79 | 145.99 | 147.56 | 777,648 | +0.36(+0.25%) |
Feb 19, 2020 | 146.94 | 148.43 | 146.58 | 147.20 | 859,342 | +0.39(+0.27%) |
Feb 18, 2020 | 146.68 | 147.60 | 146.34 | 146.81 | 1,157,406 | -0.26(-0.17%) |
Feb 14, 2020 | 145.84 | 147.29 | 145.67 | 147.06 | 749,451 | +0.93(+0.63%) |
Feb 13, 2020 | 144.61 | 146.28 | 144.34 | 146.14 | 843,993 | +1.35(+0.93%) |
Feb 12, 2020 | 144.35 | 145.24 | 143.68 | 144.79 | 733,123 | +0.19(+0.13%) |
Feb 11, 2020 | 143.87 | 145.14 | 143.63 | 144.60 | 742,065 | +0.61(+0.42%) |
Feb 10, 2020 | 143.46 | 145.17 | 143.46 | 143.99 | 799,872 | +0.86(+0.60%) |
Feb 07, 2020 | 141.93 | 143.30 | 141.53 | 143.13 | 781,941 | +1.57(+1.11%) |
Feb 06, 2020 | 139.72 | 141.99 | 139.53 | 141.56 | 737,939 | +1.34(+0.95%) |
Feb 05, 2020 | 139.58 | 140.88 | 139.13 | 140.22 | 874,614 | +0.40(+0.29%) |
Feb 04, 2020 | 141.92 | 142.51 | 139.53 | 139.82 | 918,726 | -2.03(-1.43%) |