Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 119.62 | 119.62 | 117.58 | 118.53 | 2,107,024 | -2.53(-2.09%) |
Apr 29, 2020 | 121.55 | 123.23 | 120.11 | 121.07 | 2,323,125 | +1.63(+1.36%) |
Apr 28, 2020 | 121.37 | 121.45 | 117.03 | 119.44 | 2,929,139 | +0.42(+0.35%) |
Apr 27, 2020 | 116.09 | 120.15 | 114.37 | 119.02 | 2,562,427 | +3.95(+3.44%) |
Apr 24, 2020 | 113.52 | 115.18 | 111.72 | 115.06 | 2,258,360 | +2.04(+1.80%) |
Apr 23, 2020 | 110.93 | 114.47 | 110.80 | 113.03 | 2,161,828 | +2.19(+1.97%) |
Apr 22, 2020 | 114.56 | 114.97 | 110.75 | 110.84 | 2,230,229 | -1.81(-1.61%) |
Apr 21, 2020 | 112.79 | 114.24 | 111.85 | 112.65 | 1,717,430 | -2.02(-1.76%) |
Apr 20, 2020 | 114.57 | 117.50 | 113.91 | 114.67 | 2,397,045 | -2.07(-1.77%) |
Apr 17, 2020 | 113.14 | 116.84 | 112.88 | 116.74 | 2,635,145 | +5.39(+4.85%) |
Apr 16, 2020 | 111.95 | 113.14 | 109.51 | 111.34 | 2,388,910 | -0.77(-0.68%) |
Apr 15, 2020 | 113.78 | 113.78 | 110.47 | 112.11 | 3,148,460 | -4.84(-4.14%) |
Apr 14, 2020 | 117.57 | 118.73 | 114.12 | 116.95 | 3,298,372 | +1.45(+1.26%) |
Apr 13, 2020 | 117.05 | 117.05 | 113.83 | 115.50 | 3,015,418 | +1.16(+1.01%) |
Apr 09, 2020 | 121.19 | 121.55 | 112.35 | 114.34 | 5,080,561 | -3.04(-2.59%) |
Apr 08, 2020 | 115.01 | 118.96 | 112.13 | 117.38 | 5,963,104 | +8.97(+8.27%) |
Apr 07, 2020 | 116.79 | 117.33 | 108.23 | 108.42 | 3,406,964 | -2.87(-2.58%) |
Apr 06, 2020 | 105.69 | 112.02 | 105.67 | 111.28 | 3,755,666 | +9.16(+8.97%) |
Apr 03, 2020 | 107.75 | 108.46 | 100.69 | 102.12 | 3,427,967 | -6.94(-6.36%) |
Apr 02, 2020 | 105.22 | 109.68 | 104.34 | 109.06 | 2,498,344 | +2.95(+2.78%) |
Apr 01, 2020 | 108.47 | 111.03 | 105.00 | 106.11 | 2,748,348 | -7.27(-6.42%) |
Mar 31, 2020 | 114.54 | 116.74 | 111.51 | 113.38 | 2,828,987 | -2.85(-2.45%) |
Mar 30, 2020 | 114.43 | 117.45 | 111.50 | 116.23 | 2,439,254 | +3.49(+3.09%) |
Mar 27, 2020 | 112.25 | 116.26 | 108.46 | 112.74 | 2,801,774 | -4.69(-4.00%) |
Mar 26, 2020 | 111.60 | 118.75 | 111.28 | 117.44 | 2,902,868 | +6.82(+6.16%) |
Mar 25, 2020 | 113.47 | 118.69 | 107.46 | 110.62 | 4,419,926 | -1.62(-1.44%) |
Mar 24, 2020 | 110.33 | 113.89 | 107.93 | 112.24 | 3,223,478 | +6.70(+6.34%) |
Mar 23, 2020 | 103.73 | 107.57 | 100.28 | 105.54 | 4,206,467 | +1.70(+1.64%) |
Mar 20, 2020 | 106.48 | 110.99 | 99.66 | 103.84 | 4,790,513 | -0.58(-0.55%) |
Mar 19, 2020 | 92.43 | 108.61 | 91.04 | 104.42 | 4,967,919 | +11.22(+12.04%) |
Mar 18, 2020 | 84.52 | 94.16 | 83.96 | 93.20 | 7,482,484 | +4.41(+4.97%) |
Mar 17, 2020 | 86.86 | 93.64 | 82.93 | 88.79 | 5,921,173 | +4.18(+4.94%) |
Mar 16, 2020 | 86.02 | 93.38 | 84.61 | 84.61 | 4,721,034 | -15.09(-15.14%) |
Mar 13, 2020 | 95.80 | 99.75 | 89.76 | 99.70 | 4,572,013 | +9.00(+9.93%) |
Mar 12, 2020 | 96.49 | 98.34 | 89.95 | 90.70 | 5,514,427 | -13.10(-12.62%) |
Mar 11, 2020 | 109.76 | 110.61 | 101.48 | 103.80 | 5,088,377 | -9.03(-8.01%) |
Mar 10, 2020 | 112.33 | 113.84 | 106.47 | 112.83 | 3,812,124 | +4.37(+4.03%) |
Mar 09, 2020 | 112.58 | 113.68 | 106.45 | 108.46 | 4,327,707 | -10.92(-9.15%) |
Mar 06, 2020 | 117.58 | 122.16 | 115.75 | 119.38 | 4,156,405 | -1.50(-1.24%) |
Mar 05, 2020 | 122.81 | 123.86 | 119.78 | 120.88 | 3,384,561 | -6.03(-4.75%) |
Mar 04, 2020 | 125.65 | 126.95 | 122.97 | 126.91 | 3,067,263 | +3.09(+2.49%) |
Mar 03, 2020 | 130.25 | 132.27 | 123.33 | 123.82 | 4,697,450 | -6.20(-4.77%) |
Mar 02, 2020 | 132.28 | 132.59 | 125.86 | 130.01 | 4,747,766 | -1.32(-1.01%) |
Feb 28, 2020 | 125.59 | 131.36 | 124.72 | 131.34 | 4,724,739 | +2.24(+1.74%) |
Feb 27, 2020 | 130.95 | 135.35 | 126.97 | 129.09 | 3,799,027 | -5.37(-3.99%) |
Feb 26, 2020 | 137.15 | 138.98 | 133.56 | 134.46 | 2,973,450 | -1.00(-0.73%) |
Feb 25, 2020 | 144.82 | 144.95 | 134.72 | 135.46 | 4,539,987 | -8.61(-5.97%) |
Feb 24, 2020 | 145.37 | 146.73 | 141.99 | 144.06 | 3,349,591 | -7.81(-5.15%) |
Feb 21, 2020 | 151.89 | 152.71 | 150.43 | 151.88 | 1,768,498 | -1.54(-1.01%) |
Feb 20, 2020 | 149.85 | 153.74 | 148.39 | 153.42 | 2,797,415 | +3.51(+2.34%) |
Feb 19, 2020 | 147.92 | 150.43 | 147.76 | 149.91 | 1,824,461 | +2.39(+1.62%) |
Feb 18, 2020 | 148.21 | 149.70 | 145.50 | 147.52 | 2,068,067 | -0.05(-0.03%) |
Feb 14, 2020 | 149.28 | 150.05 | 146.99 | 147.57 | 1,804,722 | -2.65(-1.77%) |
Feb 13, 2020 | 146.80 | 150.56 | 145.58 | 150.22 | 2,820,956 | +2.75(+1.87%) |
Feb 12, 2020 | 148.11 | 148.68 | 146.28 | 147.47 | 1,724,821 | +0.47(+0.32%) |
Feb 11, 2020 | 147.24 | 148.44 | 145.94 | 146.99 | 2,167,823 | +1.13(+0.78%) |
Feb 10, 2020 | 147.74 | 149.12 | 145.32 | 145.86 | 4,242,592 | +1.04(+0.72%) |
Feb 07, 2020 | 137.04 | 146.47 | 136.22 | 144.82 | 7,021,649 | +6.54(+4.73%) |
Feb 06, 2020 | 140.83 | 140.83 | 138.15 | 138.28 | 1,833,409 | -1.23(-0.88%) |
Feb 05, 2020 | 139.09 | 140.34 | 138.45 | 139.50 | 2,164,465 | +2.27(+1.65%) |
Feb 04, 2020 | 136.17 | 137.91 | 135.83 | 137.23 | 2,766,383 | +3.41(+2.55%) |