Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 121.52 | 122.02 | 119.17 | 120.53 | 3,757,697 | -2.19(-1.79%) |
Apr 29, 2020 | 121.54 | 125.37 | 120.78 | 122.72 | 6,182,859 | +4.72(+4.00%) |
Apr 28, 2020 | 118.51 | 120.07 | 114.43 | 118.00 | 4,788,537 | +1.36(+1.17%) |
Apr 27, 2020 | 115.73 | 116.97 | 113.48 | 116.64 | 3,721,922 | +1.74(+1.52%) |
Apr 24, 2020 | 111.94 | 115.32 | 111.21 | 114.90 | 4,384,358 | +4.16(+3.75%) |
Apr 23, 2020 | 112.66 | 113.19 | 110.46 | 110.74 | 2,363,894 | -1.25(-1.12%) |
Apr 22, 2020 | 109.94 | 112.99 | 109.67 | 111.99 | 3,300,573 | +4.64(+4.32%) |
Apr 21, 2020 | 109.74 | 110.25 | 106.97 | 107.35 | 3,998,549 | -4.71(-4.20%) |
Apr 20, 2020 | 115.02 | 115.07 | 111.79 | 112.06 | 4,684,838 | -4.88(-4.17%) |
Apr 17, 2020 | 114.91 | 117.17 | 113.64 | 116.94 | 4,268,911 | +4.54(+4.04%) |
Apr 16, 2020 | 111.69 | 112.46 | 109.61 | 112.39 | 5,562,314 | +2.59(+2.36%) |
Apr 15, 2020 | 110.73 | 110.78 | 107.54 | 109.81 | 4,943,583 | -3.32(-2.93%) |
Apr 14, 2020 | 112.31 | 114.09 | 107.84 | 113.12 | 6,590,662 | +0.17(+0.15%) |
Apr 13, 2020 | 113.47 | 113.91 | 110.03 | 112.95 | 4,952,063 | -1.39(-1.21%) |
Apr 09, 2020 | 115.53 | 117.58 | 113.21 | 114.34 | 5,124,094 | +0.32(+0.28%) |
Apr 08, 2020 | 111.38 | 115.20 | 109.97 | 114.02 | 3,989,250 | +4.23(+3.85%) |
Apr 07, 2020 | 117.73 | 119.56 | 109.58 | 109.79 | 5,643,483 | -2.63(-2.34%) |
Apr 06, 2020 | 111.24 | 113.06 | 109.07 | 112.42 | 6,246,395 | +7.13(+6.77%) |
Apr 03, 2020 | 106.50 | 107.08 | 102.53 | 105.29 | 4,093,935 | -1.73(-1.61%) |
Apr 02, 2020 | 103.53 | 108.24 | 102.78 | 107.02 | 3,901,846 | +2.33(+2.23%) |
Apr 01, 2020 | 106.26 | 107.39 | 103.43 | 104.69 | 5,698,249 | -6.47(-5.82%) |
Mar 31, 2020 | 113.30 | 114.33 | 108.84 | 111.16 | 9,436,614 | -3.34(-2.91%) |
Mar 30, 2020 | 112.49 | 115.04 | 110.28 | 114.50 | 4,112,774 | +4.74(+4.32%) |
Mar 27, 2020 | 109.59 | 113.55 | 106.95 | 109.75 | 4,312,026 | -3.23(-2.86%) |
Mar 26, 2020 | 111.27 | 113.59 | 108.14 | 112.99 | 7,150,565 | +2.99(+2.72%) |
Mar 25, 2020 | 109.17 | 113.99 | 105.14 | 110.00 | 6,391,888 | +1.11(+1.02%) |
Mar 24, 2020 | 99.62 | 109.90 | 99.28 | 108.89 | 8,604,966 | +15.27(+16.31%) |
Mar 23, 2020 | 91.91 | 95.76 | 89.86 | 93.62 | 9,083,353 | -0.34(-0.36%) |
Mar 20, 2020 | 97.14 | 99.86 | 90.56 | 93.96 | 11,062,774 | -2.20(-2.29%) |
Mar 19, 2020 | 93.21 | 99.15 | 88.58 | 96.16 | 8,818,626 | +2.09(+2.22%) |
Mar 18, 2020 | 96.49 | 98.83 | 83.78 | 94.07 | 11,174,586 | -10.07(-9.67%) |
Mar 17, 2020 | 100.53 | 106.36 | 96.50 | 104.14 | 8,126,310 | +5.13(+5.18%) |
Mar 16, 2020 | 101.89 | 108.34 | 99.01 | 99.01 | 8,915,101 | -19.69(-16.59%) |
Mar 13, 2020 | 113.79 | 119.47 | 108.97 | 118.71 | 7,427,234 | -2.48(-2.04%) |
Mar 12, 2020 | 112.64 | 121.18 | 108.20 | 121.18 | 9,098,638 | +0.00(+0.00%) |
Mar 11, 2020 | 124.44 | 126.45 | 119.82 | 121.18 | 5,346,396 | -7.24(-5.64%) |
Mar 10, 2020 | 123.03 | 128.51 | 119.62 | 128.42 | 7,220,235 | +9.90(+8.35%) |
Mar 09, 2020 | 118.60 | 121.98 | 115.75 | 118.52 | 6,802,366 | -9.00(-7.05%) |
Mar 06, 2020 | 127.55 | 128.24 | 123.59 | 127.52 | 5,532,710 | -2.59(-1.99%) |
Mar 05, 2020 | 134.12 | 134.12 | 128.56 | 130.11 | 4,649,774 | -6.54(-4.79%) |
Mar 04, 2020 | 132.38 | 136.72 | 131.30 | 136.65 | 2,954,137 | +6.23(+4.78%) |
Mar 03, 2020 | 135.86 | 137.12 | 129.06 | 130.42 | 5,004,738 | -5.03(-3.71%) |
Mar 02, 2020 | 127.66 | 135.69 | 126.95 | 135.45 | 7,260,515 | +8.10(+6.36%) |
Feb 28, 2020 | 123.84 | 128.62 | 123.18 | 127.35 | 9,457,515 | +0.78(+0.61%) |
Feb 27, 2020 | 128.72 | 132.50 | 126.46 | 126.57 | 4,819,323 | -4.58(-3.50%) |
Feb 26, 2020 | 132.13 | 135.01 | 130.84 | 131.16 | 4,482,926 | -0.69(-0.53%) |
Feb 25, 2020 | 137.67 | 138.24 | 131.60 | 131.85 | 5,863,147 | -5.52(-4.02%) |
Feb 24, 2020 | 137.24 | 139.41 | 136.31 | 137.37 | 4,005,715 | -3.84(-2.72%) |
Feb 21, 2020 | 141.98 | 142.52 | 140.12 | 141.21 | 3,027,537 | -1.69(-1.18%) |
Feb 20, 2020 | 143.09 | 143.36 | 139.41 | 142.90 | 2,552,744 | -0.46(-0.32%) |
Feb 19, 2020 | 142.69 | 143.93 | 142.50 | 143.36 | 2,554,743 | +1.49(+1.05%) |
Feb 18, 2020 | 143.50 | 143.62 | 137.82 | 141.87 | 4,958,009 | -1.63(-1.14%) |
Feb 14, 2020 | 140.68 | 144.20 | 140.24 | 143.50 | 4,535,271 | +2.84(+2.02%) |
Feb 13, 2020 | 135.67 | 142.93 | 134.42 | 140.65 | 7,806,159 | +5.80(+4.30%) |
Feb 12, 2020 | 135.94 | 136.33 | 134.39 | 134.86 | 3,738,036 | -1.41(-1.04%) |
Feb 11, 2020 | 137.18 | 137.56 | 135.99 | 136.27 | 3,191,502 | -0.43(-0.31%) |
Feb 10, 2020 | 133.22 | 137.06 | 133.08 | 136.70 | 4,677,198 | +3.21(+2.40%) |
Feb 07, 2020 | 133.82 | 134.06 | 132.98 | 133.49 | 2,736,786 | -0.80(-0.60%) |
Feb 06, 2020 | 133.50 | 134.49 | 132.95 | 134.29 | 2,534,520 | +1.11(+0.83%) |
Feb 05, 2020 | 135.29 | 135.92 | 132.10 | 133.18 | 3,256,486 | -1.19(-0.88%) |
Feb 04, 2020 | 134.15 | 135.66 | 133.88 | 134.36 | 2,147,513 | +1.52(+1.15%) |