Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 128.43 | 136.36 | 128.43 | 135.96 | 4,303,159 | +3.40(+2.57%) |
Apr 29, 2020 | 139.35 | 139.41 | 132.23 | 132.56 | 3,846,215 | -4.96(-3.61%) |
Apr 28, 2020 | 139.03 | 141.56 | 137.25 | 137.52 | 2,415,561 | -2.17(-1.55%) |
Apr 27, 2020 | 139.00 | 140.47 | 138.12 | 139.68 | 1,907,298 | +1.87(+1.35%) |
Apr 24, 2020 | 137.82 | 138.36 | 135.19 | 137.82 | 1,729,651 | +0.90(+0.66%) |
Apr 23, 2020 | 138.78 | 139.67 | 136.21 | 136.91 | 1,802,824 | -2.23(-1.61%) |
Apr 22, 2020 | 138.03 | 140.87 | 137.76 | 139.15 | 1,934,125 | +2.98(+2.19%) |
Apr 21, 2020 | 136.59 | 137.21 | 134.87 | 136.16 | 2,466,840 | -2.34(-1.69%) |
Apr 20, 2020 | 140.93 | 142.00 | 138.49 | 138.51 | 2,208,846 | -3.95(-2.77%) |
Apr 17, 2020 | 140.90 | 143.12 | 139.66 | 142.46 | 2,414,475 | +4.48(+3.24%) |
Apr 16, 2020 | 140.23 | 140.73 | 137.25 | 137.98 | 2,390,190 | -0.56(-0.41%) |
Apr 15, 2020 | 141.58 | 141.82 | 137.71 | 138.54 | 3,163,626 | -2.83(-2.00%) |
Apr 14, 2020 | 136.69 | 141.47 | 135.71 | 141.37 | 2,885,738 | +7.44(+5.56%) |
Apr 13, 2020 | 139.16 | 139.49 | 133.31 | 133.93 | 2,023,371 | -6.05(-4.32%) |
Apr 09, 2020 | 134.96 | 140.51 | 134.59 | 139.97 | 5,100,888 | +5.78(+4.31%) |
Apr 08, 2020 | 126.21 | 134.76 | 125.18 | 134.19 | 2,525,710 | +9.23(+7.38%) |
Apr 07, 2020 | 130.94 | 131.74 | 124.76 | 124.97 | 3,102,355 | -1.88(-1.49%) |
Apr 06, 2020 | 126.54 | 127.92 | 123.43 | 126.85 | 3,841,267 | +2.67(+2.15%) |
Apr 03, 2020 | 123.52 | 125.81 | 121.61 | 124.18 | 2,483,075 | -0.64(-0.51%) |
Apr 02, 2020 | 117.26 | 125.33 | 116.03 | 124.82 | 3,799,421 | +7.49(+6.38%) |
Apr 01, 2020 | 117.40 | 119.58 | 114.10 | 117.33 | 2,954,160 | -5.81(-4.72%) |
Mar 31, 2020 | 124.46 | 126.05 | 120.92 | 123.14 | 3,612,724 | -3.12(-2.47%) |
Mar 30, 2020 | 119.81 | 126.77 | 118.79 | 126.26 | 3,441,192 | +9.53(+8.16%) |
Mar 27, 2020 | 118.89 | 120.92 | 115.27 | 116.74 | 3,775,916 | -4.76(-3.92%) |
Mar 26, 2020 | 109.16 | 122.58 | 109.16 | 121.50 | 4,798,982 | +12.37(+11.34%) |
Mar 25, 2020 | 104.87 | 115.11 | 103.76 | 109.12 | 3,660,655 | +3.62(+3.44%) |
Mar 24, 2020 | 103.89 | 106.08 | 97.37 | 105.50 | 5,156,461 | +5.74(+5.75%) |
Mar 23, 2020 | 108.13 | 109.74 | 98.62 | 99.76 | 4,724,987 | -9.45(-8.65%) |
Mar 20, 2020 | 110.27 | 116.40 | 107.11 | 109.21 | 6,269,428 | -2.29(-2.06%) |
Mar 19, 2020 | 117.61 | 117.78 | 108.52 | 111.50 | 5,333,440 | -6.45(-5.47%) |
Mar 18, 2020 | 120.38 | 126.79 | 111.81 | 117.95 | 5,109,293 | -7.30(-5.83%) |
Mar 17, 2020 | 119.11 | 130.70 | 117.86 | 125.25 | 5,208,049 | +9.42(+8.14%) |
Mar 16, 2020 | 118.48 | 125.67 | 115.15 | 115.82 | 4,495,816 | -16.43(-12.43%) |
Mar 13, 2020 | 127.60 | 134.74 | 122.09 | 132.26 | 4,419,698 | +10.73(+8.83%) |
Mar 12, 2020 | 122.11 | 128.21 | 113.16 | 121.53 | 4,519,547 | -8.65(-6.64%) |
Mar 11, 2020 | 131.22 | 132.09 | 128.01 | 130.18 | 3,885,123 | -4.65(-3.45%) |
Mar 10, 2020 | 129.97 | 134.90 | 125.77 | 134.83 | 3,479,935 | +7.67(+6.04%) |
Mar 09, 2020 | 129.43 | 131.37 | 125.92 | 127.16 | 3,890,067 | -8.92(-6.55%) |
Mar 06, 2020 | 134.75 | 136.72 | 130.92 | 136.07 | 3,674,886 | -1.20(-0.88%) |
Mar 05, 2020 | 136.06 | 138.87 | 135.46 | 137.28 | 2,971,086 | -1.12(-0.81%) |
Mar 04, 2020 | 135.90 | 138.95 | 134.07 | 138.39 | 2,818,351 | +4.59(+3.43%) |
Mar 03, 2020 | 132.70 | 137.49 | 131.72 | 133.80 | 5,021,241 | +1.60(+1.21%) |
Mar 02, 2020 | 121.78 | 132.44 | 121.69 | 132.20 | 4,818,516 | +10.96(+9.04%) |
Feb 28, 2020 | 122.80 | 125.20 | 119.06 | 121.24 | 7,332,280 | -4.32(-3.44%) |
Feb 27, 2020 | 125.85 | 132.21 | 124.38 | 125.56 | 6,880,990 | -12.09(-8.78%) |
Feb 26, 2020 | 138.54 | 139.75 | 137.35 | 137.66 | 2,711,022 | -0.28(-0.20%) |
Feb 25, 2020 | 141.34 | 142.08 | 137.44 | 137.94 | 2,409,258 | -2.83(-2.01%) |
Feb 24, 2020 | 139.91 | 142.56 | 138.34 | 140.76 | 2,367,122 | -1.44(-1.01%) |
Feb 21, 2020 | 141.01 | 142.78 | 140.38 | 142.20 | 3,552,681 | +0.91(+0.64%) |
Feb 20, 2020 | 140.35 | 142.10 | 139.96 | 141.29 | 2,576,815 | +1.18(+0.84%) |
Feb 19, 2020 | 140.69 | 141.18 | 139.20 | 140.12 | 1,431,851 | -0.52(-0.37%) |
Feb 18, 2020 | 140.50 | 140.68 | 139.51 | 140.63 | 1,507,199 | +0.20(+0.14%) |
Feb 14, 2020 | 139.16 | 140.79 | 138.77 | 140.43 | 1,683,682 | +1.74(+1.25%) |
Feb 13, 2020 | 137.97 | 138.95 | 137.35 | 138.70 | 1,421,594 | +0.60(+0.44%) |
Feb 12, 2020 | 136.08 | 138.29 | 134.36 | 138.09 | 2,328,093 | +1.84(+1.35%) |
Feb 11, 2020 | 130.59 | 138.35 | 129.77 | 136.25 | 4,122,617 | +6.86(+5.30%) |
Feb 10, 2020 | 127.81 | 129.46 | 127.67 | 129.39 | 1,865,041 | +2.06(+1.61%) |
Feb 07, 2020 | 127.81 | 127.81 | 127.28 | 127.33 | 1,322,859 | -0.01(-0.01%) |
Feb 06, 2020 | 127.03 | 127.94 | 126.42 | 127.34 | 1,187,944 | +0.46(+0.36%) |
Feb 05, 2020 | 127.15 | 127.56 | 126.33 | 126.88 | 1,486,612 | -0.42(-0.33%) |
Feb 04, 2020 | 126.61 | 128.49 | 125.99 | 127.30 | 1,494,643 | +1.07(+0.84%) |