Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 128.58 | 129.10 | 126.45 | 126.59 | 4,400,886 | -3.62(-2.78%) |
Apr 29, 2020 | 132.10 | 133.50 | 129.30 | 130.21 | 4,783,046 | -1.12(-0.86%) |
Apr 28, 2020 | 133.35 | 135.89 | 129.32 | 131.33 | 9,950,993 | +3.30(+2.58%) |
Apr 27, 2020 | 123.32 | 128.73 | 123.23 | 128.03 | 5,570,963 | +5.54(+4.52%) |
Apr 24, 2020 | 120.96 | 122.77 | 120.25 | 122.49 | 2,697,362 | +2.23(+1.85%) |
Apr 23, 2020 | 120.47 | 122.97 | 119.89 | 120.26 | 3,102,637 | +0.60(+0.50%) |
Apr 22, 2020 | 119.46 | 120.39 | 118.08 | 119.66 | 3,300,775 | +1.65(+1.40%) |
Apr 21, 2020 | 118.53 | 118.96 | 117.07 | 118.01 | 2,797,870 | -1.70(-1.42%) |
Apr 20, 2020 | 120.61 | 122.51 | 119.70 | 119.71 | 3,471,296 | -2.33(-1.91%) |
Apr 17, 2020 | 122.86 | 123.73 | 120.66 | 122.04 | 6,472,301 | +1.30(+1.08%) |
Apr 16, 2020 | 121.05 | 122.03 | 119.35 | 120.74 | 5,000,131 | -0.22(-0.18%) |
Apr 15, 2020 | 123.48 | 123.78 | 120.74 | 120.96 | 3,652,660 | -4.15(-3.32%) |
Apr 14, 2020 | 124.67 | 125.81 | 123.36 | 125.11 | 3,982,100 | +3.12(+2.55%) |
Apr 13, 2020 | 122.91 | 123.81 | 121.07 | 121.99 | 3,170,754 | -1.15(-0.93%) |
Apr 09, 2020 | 123.71 | 124.76 | 122.11 | 123.14 | 5,741,556 | -1.01(-0.81%) |
Apr 08, 2020 | 121.43 | 124.76 | 119.91 | 124.15 | 3,683,912 | +3.66(+3.04%) |
Apr 07, 2020 | 122.91 | 125.52 | 120.32 | 120.49 | 6,596,395 | +3.25(+2.77%) |
Apr 06, 2020 | 114.87 | 117.70 | 114.07 | 117.24 | 6,765,270 | +5.76(+5.16%) |
Apr 03, 2020 | 113.33 | 114.52 | 110.74 | 111.48 | 4,306,227 | -3.43(-2.99%) |
Apr 02, 2020 | 110.29 | 115.17 | 110.07 | 114.92 | 4,788,808 | +3.98(+3.58%) |
Apr 01, 2020 | 109.99 | 113.19 | 109.17 | 110.94 | 4,533,833 | -2.81(-2.47%) |
Mar 31, 2020 | 113.06 | 116.19 | 113.06 | 113.75 | 4,337,842 | -1.02(-0.89%) |
Mar 30, 2020 | 110.20 | 115.00 | 109.21 | 114.77 | 4,643,127 | +3.75(+3.38%) |
Mar 27, 2020 | 110.68 | 114.22 | 109.08 | 111.02 | 5,115,219 | -2.45(-2.16%) |
Mar 26, 2020 | 108.83 | 113.64 | 108.83 | 113.47 | 8,062,106 | +3.87(+3.53%) |
Mar 25, 2020 | 110.95 | 112.23 | 105.66 | 109.61 | 9,290,428 | -0.98(-0.89%) |
Mar 24, 2020 | 101.90 | 111.20 | 100.82 | 110.59 | 11,173,465 | +12.37(+12.60%) |
Mar 23, 2020 | 106.79 | 106.99 | 95.02 | 98.22 | 9,518,501 | -5.85(-5.62%) |
Mar 20, 2020 | 115.05 | 116.02 | 102.25 | 104.07 | 11,507,954 | -10.52(-9.18%) |
Mar 19, 2020 | 114.75 | 116.81 | 110.77 | 114.58 | 7,639,757 | +0.41(+0.36%) |
Mar 18, 2020 | 107.04 | 116.13 | 106.98 | 114.17 | 8,228,809 | +2.15(+1.92%) |
Mar 17, 2020 | 109.94 | 113.97 | 108.00 | 112.02 | 7,842,334 | +2.94(+2.70%) |
Mar 16, 2020 | 108.21 | 112.91 | 106.67 | 109.08 | 8,928,505 | -8.97(-7.60%) |
Mar 13, 2020 | 117.50 | 118.06 | 109.16 | 118.06 | 7,897,069 | +6.75(+6.06%) |
Mar 12, 2020 | 116.62 | 118.08 | 108.61 | 111.31 | 9,858,988 | -11.38(-9.28%) |
Mar 11, 2020 | 124.76 | 124.76 | 122.05 | 122.69 | 5,699,841 | -5.05(-3.95%) |
Mar 10, 2020 | 124.17 | 127.81 | 120.72 | 127.74 | 6,781,276 | +7.70(+6.41%) |
Mar 09, 2020 | 122.15 | 124.54 | 119.61 | 120.04 | 9,832,518 | -7.99(-6.24%) |
Mar 06, 2020 | 124.65 | 128.94 | 123.21 | 128.03 | 8,586,892 | +1.87(+1.48%) |
Mar 05, 2020 | 125.66 | 128.61 | 124.61 | 126.16 | 7,062,714 | -2.14(-1.67%) |
Mar 04, 2020 | 122.51 | 128.32 | 121.65 | 128.31 | 6,927,698 | +7.28(+6.02%) |
Mar 03, 2020 | 127.02 | 128.32 | 120.36 | 121.02 | 9,953,262 | -6.48(-5.08%) |
Mar 02, 2020 | 126.11 | 127.85 | 123.63 | 127.50 | 9,626,935 | +3.15(+2.53%) |
Feb 28, 2020 | 128.40 | 130.59 | 121.66 | 124.36 | 13,811,681 | -0.77(-0.61%) |
Feb 27, 2020 | 126.01 | 129.51 | 124.16 | 125.12 | 9,868,848 | +1.00(+0.81%) |
Feb 26, 2020 | 124.63 | 126.50 | 123.40 | 124.12 | 6,183,119 | +1.76(+1.44%) |
Feb 25, 2020 | 127.75 | 127.86 | 121.63 | 122.36 | 6,315,661 | -4.75(-3.74%) |
Feb 24, 2020 | 128.70 | 128.91 | 126.84 | 127.11 | 4,362,579 | -3.65(-2.79%) |
Feb 21, 2020 | 131.93 | 132.15 | 130.09 | 130.76 | 4,243,101 | -1.36(-1.03%) |
Feb 20, 2020 | 132.49 | 134.48 | 132.07 | 132.12 | 3,929,729 | -0.65(-0.49%) |
Feb 19, 2020 | 132.56 | 133.71 | 131.96 | 132.77 | 2,755,979 | +0.38(+0.29%) |
Feb 18, 2020 | 133.62 | 133.76 | 131.69 | 132.39 | 2,974,961 | -1.78(-1.32%) |
Feb 14, 2020 | 133.20 | 134.27 | 132.34 | 134.16 | 2,680,801 | +1.04(+0.78%) |
Feb 13, 2020 | 134.79 | 134.88 | 132.49 | 133.12 | 4,097,035 | -2.14(-1.58%) |
Feb 12, 2020 | 135.63 | 136.29 | 135.07 | 135.26 | 3,309,762 | +1.12(+0.83%) |
Feb 11, 2020 | 132.95 | 134.21 | 132.14 | 134.15 | 2,755,121 | +1.90(+1.44%) |
Feb 10, 2020 | 132.30 | 133.16 | 131.19 | 132.25 | 3,335,189 | +0.06(+0.04%) |
Feb 07, 2020 | 133.29 | 133.71 | 131.82 | 132.19 | 3,313,471 | -2.32(-1.72%) |
Feb 06, 2020 | 135.83 | 136.25 | 134.16 | 134.51 | 4,132,350 | +0.46(+0.34%) |
Feb 05, 2020 | 131.40 | 134.05 | 131.05 | 134.05 | 3,775,455 | +4.20(+3.24%) |
Feb 04, 2020 | 131.94 | 132.09 | 129.65 | 129.85 | 5,283,413 | +0.54(+0.42%) |