Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 113.41 | 113.62 | 113.07 | 113.07 | 5,780,158 | -0.27(-0.24%) |
Apr 29, 2020 | 113.40 | 113.57 | 113.11 | 113.34 | 2,798,051 | -0.06(-0.05%) |
Apr 28, 2020 | 113.14 | 113.45 | 113.13 | 113.39 | 3,064,278 | +0.49(+0.44%) |
Apr 27, 2020 | 113.23 | 113.26 | 112.87 | 112.90 | 2,698,951 | -0.60(-0.53%) |
Apr 24, 2020 | 113.27 | 113.51 | 113.26 | 113.50 | 2,554,070 | +0.03(+0.02%) |
Apr 23, 2020 | 113.35 | 113.50 | 113.25 | 113.48 | 2,524,763 | +0.07(+0.07%) |
Apr 22, 2020 | 113.50 | 113.60 | 113.19 | 113.40 | 3,409,713 | -0.35(-0.31%) |
Apr 21, 2020 | 113.90 | 114.02 | 113.65 | 113.76 | 3,537,776 | +0.32(+0.28%) |
Apr 20, 2020 | 113.36 | 113.45 | 113.18 | 113.44 | 4,552,589 | +0.30(+0.26%) |
Apr 17, 2020 | 113.35 | 113.65 | 113.04 | 113.14 | 2,555,684 | -0.30(-0.26%) |
Apr 16, 2020 | 113.48 | 113.61 | 113.36 | 113.44 | 2,046,363 | +0.12(+0.11%) |
Apr 15, 2020 | 112.93 | 113.40 | 112.89 | 113.32 | 3,376,076 | +1.00(+0.89%) |
Apr 14, 2020 | 112.30 | 112.49 | 112.26 | 112.31 | 2,345,917 | +0.15(+0.13%) |
Apr 13, 2020 | 112.31 | 112.45 | 112.14 | 112.17 | 2,263,221 | -0.24(-0.21%) |
Apr 09, 2020 | 112.11 | 112.55 | 112.01 | 112.41 | 4,889,266 | +0.24(+0.21%) |
Apr 08, 2020 | 112.07 | 112.33 | 111.94 | 112.17 | 3,595,199 | -0.14(-0.12%) |
Apr 07, 2020 | 112.03 | 112.34 | 111.77 | 112.31 | 10,051,224 | -0.50(-0.45%) |
Apr 06, 2020 | 112.94 | 113.00 | 112.71 | 112.81 | 5,054,949 | -0.51(-0.45%) |
Apr 03, 2020 | 113.41 | 113.64 | 113.21 | 113.32 | 3,702,998 | +0.08(+0.07%) |
Apr 02, 2020 | 113.53 | 113.58 | 113.07 | 113.23 | 5,153,724 | +0.02(+0.02%) |
Apr 01, 2020 | 113.50 | 113.62 | 113.12 | 113.22 | 9,960,650 | +0.46(+0.41%) |
Mar 31, 2020 | 112.73 | 113.06 | 112.60 | 112.76 | 6,848,247 | +0.20(+0.18%) |
Mar 30, 2020 | 113.05 | 113.32 | 112.48 | 112.55 | 5,009,166 | +0.26(+0.23%) |
Mar 27, 2020 | 112.14 | 112.67 | 112.01 | 112.29 | 5,690,912 | +0.83(+0.74%) |
Mar 26, 2020 | 111.30 | 111.85 | 111.30 | 111.47 | 3,646,302 | +0.27(+0.24%) |
Mar 25, 2020 | 111.16 | 111.62 | 110.83 | 111.20 | 5,955,135 | +0.06(+0.06%) |
Mar 24, 2020 | 110.94 | 111.36 | 110.70 | 111.13 | 5,640,475 | -0.76(-0.68%) |
Mar 23, 2020 | 110.87 | 112.37 | 110.87 | 111.89 | 13,181,160 | +1.31(+1.18%) |
Mar 20, 2020 | 109.19 | 111.27 | 108.98 | 110.59 | 10,387,749 | +2.75(+2.55%) |
Mar 19, 2020 | 107.80 | 109.18 | 107.60 | 107.84 | 7,221,458 | +0.35(+0.33%) |
Mar 18, 2020 | 108.23 | 109.34 | 107.06 | 107.48 | 14,281,748 | -1.51(-1.39%) |
Mar 17, 2020 | 111.30 | 111.65 | 108.99 | 109.00 | 6,119,673 | +0.07(+0.07%) |
Mar 16, 2020 | 111.41 | 112.02 | 108.92 | 108.92 | 7,511,055 | +0.00(+0.00%) |
Mar 13, 2020 | 109.34 | 110.44 | 108.61 | 108.92 | 9,370,295 | -0.71(-0.65%) |
Mar 12, 2020 | 111.52 | 112.10 | 106.19 | 109.64 | 11,496,999 | +0.06(+0.05%) |
Mar 11, 2020 | 111.64 | 111.93 | 109.16 | 109.58 | 14,346,616 | -1.11(-1.00%) |
Mar 10, 2020 | 112.20 | 113.02 | 110.69 | 110.69 | 16,238,939 | -2.07(-1.84%) |
Mar 09, 2020 | 114.17 | 114.55 | 112.73 | 112.76 | 26,707,846 | +1.00(+0.90%) |
Mar 06, 2020 | 112.29 | 112.60 | 111.47 | 111.75 | 12,513,263 | +1.12(+1.02%) |
Mar 05, 2020 | 110.46 | 110.75 | 110.38 | 110.63 | 5,683,278 | +0.98(+0.89%) |
Mar 04, 2020 | 110.06 | 110.37 | 109.57 | 109.66 | 8,217,051 | -0.24(-0.22%) |
Mar 03, 2020 | 108.75 | 110.72 | 108.63 | 109.90 | 12,349,018 | +1.26(+1.16%) |
Mar 02, 2020 | 109.11 | 109.47 | 108.57 | 108.64 | 20,902,954 | -0.07(-0.07%) |
Feb 28, 2020 | 108.37 | 108.89 | 108.25 | 108.71 | 14,493,868 | +1.20(+1.12%) |
Feb 27, 2020 | 107.67 | 107.86 | 107.15 | 107.50 | 9,308,414 | +0.52(+0.49%) |
Feb 26, 2020 | 106.81 | 107.35 | 106.69 | 106.99 | 21,194,742 | -0.06(-0.05%) |
Feb 25, 2020 | 106.72 | 107.27 | 106.69 | 107.04 | 10,801,905 | +0.30(+0.28%) |
Feb 24, 2020 | 106.80 | 106.88 | 106.63 | 106.75 | 7,338,725 | +0.83(+0.78%) |
Feb 21, 2020 | 105.77 | 106.18 | 105.76 | 105.92 | 5,804,191 | +0.43(+0.40%) |
Feb 20, 2020 | 105.34 | 105.63 | 105.33 | 105.49 | 3,724,484 | +0.31(+0.29%) |
Feb 19, 2020 | 105.09 | 105.23 | 105.04 | 105.19 | 1,814,053 | -0.02(-0.02%) |
Feb 18, 2020 | 105.18 | 105.36 | 105.08 | 105.21 | 9,015,713 | +0.17(+0.16%) |
Feb 14, 2020 | 105.01 | 105.10 | 104.95 | 105.04 | 2,204,320 | +0.26(+0.25%) |
Feb 13, 2020 | 104.74 | 104.89 | 104.70 | 104.78 | 2,014,912 | +0.09(+0.09%) |
Feb 12, 2020 | 104.73 | 104.75 | 104.60 | 104.69 | 1,589,197 | -0.27(-0.26%) |
Feb 11, 2020 | 105.06 | 105.10 | 104.89 | 104.96 | 1,787,471 | -0.25(-0.24%) |
Feb 10, 2020 | 105.22 | 105.33 | 105.10 | 105.21 | 2,059,249 | +0.20(+0.19%) |
Feb 07, 2020 | 104.93 | 105.09 | 104.84 | 105.00 | 6,663,764 | +0.50(+0.48%) |
Feb 06, 2020 | 104.40 | 104.58 | 104.35 | 104.50 | 1,830,542 | +0.07(+0.07%) |
Feb 05, 2020 | 104.49 | 104.64 | 104.41 | 104.43 | 9,737,524 | -0.45(-0.43%) |
Feb 04, 2020 | 104.98 | 105.00 | 104.72 | 104.88 | 2,771,683 | -0.61(-0.58%) |