Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 125.27 | 126.26 | 123.60 | 123.76 | 46,017,864 | -4.89(-3.80%) |
Apr 29, 2020 | 126.78 | 129.97 | 125.25 | 128.65 | 53,046,364 | +6.03(+4.92%) |
Apr 28, 2020 | 124.53 | 124.85 | 120.88 | 122.62 | 49,761,228 | +1.76(+1.45%) |
Apr 27, 2020 | 117.72 | 121.98 | 117.63 | 120.86 | 41,036,248 | +4.61(+3.96%) |
Apr 24, 2020 | 115.42 | 117.12 | 114.05 | 116.26 | 28,593,106 | +2.88(+2.54%) |
Apr 23, 2020 | 114.07 | 116.72 | 113.66 | 113.38 | 40,601,532 | +0.20(+0.18%) |
Apr 22, 2020 | 114.27 | 114.91 | 112.80 | 113.18 | 25,657,380 | +1.36(+1.21%) |
Apr 21, 2020 | 111.52 | 113.25 | 110.62 | 111.82 | 33,253,156 | -2.73(-2.39%) |
Apr 20, 2020 | 113.58 | 116.72 | 113.06 | 114.56 | 38,630,424 | -1.37(-1.18%) |
Apr 17, 2020 | 115.77 | 116.55 | 114.02 | 115.92 | 48,698,212 | +4.89(+4.40%) |
Apr 16, 2020 | 112.15 | 112.47 | 108.80 | 111.03 | 51,906,040 | -0.84(-0.76%) |
Apr 15, 2020 | 111.94 | 113.12 | 110.80 | 111.88 | 36,586,948 | -4.76(-4.08%) |
Apr 14, 2020 | 117.67 | 118.60 | 115.20 | 116.64 | 36,934,224 | +2.32(+2.03%) |
Apr 13, 2020 | 116.67 | 117.30 | 113.12 | 114.32 | 42,276,308 | -3.18(-2.71%) |
Apr 09, 2020 | 115.79 | 118.35 | 115.23 | 117.50 | 73,353,984 | +5.37(+4.79%) |
Apr 08, 2020 | 109.11 | 113.25 | 107.59 | 112.13 | 55,582,016 | +4.89(+4.56%) |
Apr 07, 2020 | 111.00 | 112.68 | 106.74 | 107.24 | 60,562,872 | +0.27(+0.26%) |
Apr 06, 2020 | 103.61 | 107.64 | 103.54 | 106.97 | 51,195,192 | +7.61(+7.66%) |
Apr 03, 2020 | 101.23 | 102.57 | 97.44 | 99.36 | 44,422,360 | -2.90(-2.83%) |
Apr 02, 2020 | 100.41 | 104.84 | 99.31 | 102.26 | 46,065,696 | +0.96(+0.95%) |
Apr 01, 2020 | 103.24 | 104.83 | 100.22 | 101.30 | 57,087,668 | -7.41(-6.81%) |
Mar 31, 2020 | 108.84 | 110.33 | 106.33 | 108.71 | 55,701,284 | -0.55(-0.50%) |
Mar 30, 2020 | 107.55 | 109.47 | 105.23 | 109.26 | 43,746,428 | +2.36(+2.20%) |
Mar 27, 2020 | 106.61 | 110.19 | 105.30 | 106.90 | 42,045,052 | -4.04(-3.64%) |
Mar 26, 2020 | 105.93 | 111.69 | 105.61 | 110.94 | 54,344,440 | +6.50(+6.22%) |
Mar 25, 2020 | 103.98 | 108.27 | 100.69 | 104.44 | 58,980,956 | +1.28(+1.24%) |
Mar 24, 2020 | 99.69 | 103.43 | 94.54 | 103.16 | 77,428,984 | +8.65(+9.15%) |
Mar 23, 2020 | 96.40 | 96.67 | 90.74 | 94.51 | 67,087,024 | -1.42(-1.48%) |
Mar 20, 2020 | 100.40 | 102.89 | 95.03 | 95.93 | 80,547,472 | -2.34(-2.38%) |
Mar 19, 2020 | 94.29 | 101.04 | 90.53 | 98.27 | 66,217,312 | +3.69(+3.90%) |
Mar 18, 2020 | 97.49 | 101.02 | 91.06 | 94.58 | 65,804,244 | -7.95(-7.75%) |
Mar 17, 2020 | 99.30 | 104.54 | 95.18 | 102.53 | 62,490,456 | +4.49(+4.58%) |
Mar 16, 2020 | 102.76 | 105.30 | 95.96 | 98.03 | 62,327,480 | -15.00(-13.27%) |
Mar 13, 2020 | 111.93 | 113.49 | 103.64 | 113.03 | 61,216,384 | +7.09(+6.70%) |
Mar 12, 2020 | 110.47 | 113.43 | 105.58 | 105.93 | 74,009,752 | -13.16(-11.05%) |
Mar 11, 2020 | 123.86 | 125.14 | 117.47 | 119.09 | 54,342,012 | -8.09(-6.36%) |
Mar 10, 2020 | 127.44 | 127.53 | 121.12 | 127.18 | 57,512,656 | +3.85(+3.12%) |
Mar 09, 2020 | 126.90 | 128.83 | 123.23 | 123.33 | 59,499,836 | -13.28(-9.72%) |
Mar 06, 2020 | 135.01 | 138.11 | 133.39 | 136.61 | 41,950,620 | -2.76(-1.98%) |
Mar 05, 2020 | 140.81 | 144.26 | 137.64 | 139.38 | 34,547,880 | -4.58(-3.18%) |
Mar 04, 2020 | 142.18 | 144.23 | 140.51 | 143.95 | 38,210,724 | +3.98(+2.85%) |
Mar 03, 2020 | 142.94 | 145.88 | 138.42 | 139.97 | 45,353,460 | -2.91(-2.04%) |
Mar 02, 2020 | 139.99 | 143.07 | 137.55 | 142.88 | 35,453,548 | +4.45(+3.21%) |
Feb 28, 2020 | 137.04 | 141.09 | 136.15 | 138.44 | 76,904,944 | -1.38(-0.99%) |
Feb 27, 2020 | 143.19 | 146.65 | 139.82 | 139.82 | 52,603,876 | -6.35(-4.34%) |
Feb 26, 2020 | 148.58 | 149.94 | 145.89 | 146.17 | 41,714,624 | -1.71(-1.16%) |
Feb 25, 2020 | 153.76 | 153.98 | 147.55 | 147.88 | 47,056,480 | -5.45(-3.55%) |
Feb 24, 2020 | 153.13 | 158.05 | 152.41 | 153.33 | 29,667,276 | -4.76(-3.01%) |
Feb 21, 2020 | 159.08 | 159.53 | 157.36 | 158.09 | 19,798,390 | -1.62(-1.01%) |
Feb 20, 2020 | 158.84 | 159.98 | 157.61 | 159.71 | 21,514,362 | +0.39(+0.24%) |
Feb 19, 2020 | 159.10 | 160.02 | 158.50 | 159.32 | 11,705,133 | +0.81(+0.51%) |
Feb 18, 2020 | 158.47 | 159.00 | 157.46 | 158.50 | 14,177,172 | -0.34(-0.21%) |
Feb 14, 2020 | 159.60 | 159.68 | 158.32 | 158.84 | 16,918,588 | -0.62(-0.39%) |
Feb 13, 2020 | 158.20 | 159.84 | 158.10 | 159.46 | 13,339,463 | +0.42(+0.26%) |
Feb 12, 2020 | 158.96 | 159.21 | 158.26 | 159.04 | 12,790,125 | +1.09(+0.69%) |
Feb 11, 2020 | 157.79 | 158.90 | 157.30 | 157.96 | 15,840,883 | +1.09(+0.69%) |
Feb 10, 2020 | 155.69 | 156.94 | 155.59 | 156.87 | 12,062,800 | +0.88(+0.56%) |
Feb 07, 2020 | 157.32 | 157.39 | 155.53 | 155.99 | 19,057,326 | -1.94(-1.23%) |
Feb 06, 2020 | 158.84 | 159.08 | 157.77 | 157.93 | 15,592,803 | -0.36(-0.23%) |
Feb 05, 2020 | 157.50 | 158.50 | 156.75 | 158.29 | 18,801,880 | +2.40(+1.54%) |
Feb 04, 2020 | 155.45 | 156.40 | 155.31 | 155.88 | 16,888,508 | +2.32(+1.51%) |