Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 115.35 | 115.35 | 113.12 | 113.22 | 12,834 | -0.29(-0.25%) |
Apr 29, 2020 | 113.75 | 113.75 | 113.32 | 113.51 | 3,345 | +0.04(+0.04%) |
Apr 28, 2020 | 113.19 | 113.67 | 113.19 | 113.47 | 7,837 | +0.44(+0.39%) |
Apr 27, 2020 | 113.92 | 113.92 | 113.03 | 113.03 | 14,628 | -0.77(-0.67%) |
Apr 24, 2020 | 113.89 | 113.89 | 113.45 | 113.80 | 16,385 | +0.14(+0.12%) |
Apr 23, 2020 | 114.42 | 114.42 | 113.23 | 113.66 | 14,430 | +0.06(+0.06%) |
Apr 22, 2020 | 113.41 | 114.19 | 113.20 | 113.59 | 13,017 | +0.18(+0.16%) |
Apr 21, 2020 | 113.80 | 113.80 | 113.21 | 113.41 | 11,343 | +0.11(+0.10%) |
Apr 20, 2020 | 112.24 | 113.40 | 112.24 | 113.30 | 14,921 | -0.05(-0.05%) |
Apr 17, 2020 | 114.27 | 114.43 | 113.19 | 113.36 | 37,139 | -0.65(-0.57%) |
Apr 16, 2020 | 113.73 | 114.28 | 113.29 | 114.00 | 25,352 | +0.49(+0.43%) |
Apr 15, 2020 | 112.78 | 113.96 | 112.78 | 113.51 | 11,286 | +1.23(+1.10%) |
Apr 14, 2020 | 113.21 | 114.42 | 112.28 | 112.28 | 21,525 | -0.17(-0.15%) |
Apr 13, 2020 | 114.31 | 114.31 | 111.94 | 112.46 | 15,428 | -0.81(-0.71%) |
Apr 09, 2020 | 112.69 | 113.91 | 112.60 | 113.26 | 9,612 | +1.22(+1.09%) |
Apr 08, 2020 | 111.64 | 112.09 | 111.25 | 112.04 | 21,486 | +0.77(+0.69%) |
Apr 07, 2020 | 111.69 | 111.77 | 111.09 | 111.28 | 1,413,230 | +0.04(+0.04%) |
Apr 06, 2020 | 111.54 | 112.09 | 110.95 | 111.23 | 26,659 | -0.67(-0.60%) |
Apr 03, 2020 | 111.50 | 111.91 | 110.91 | 111.91 | 19,880 | +0.76(+0.68%) |
Apr 02, 2020 | 110.13 | 111.85 | 110.13 | 111.15 | 8,287 | +0.23(+0.21%) |
Apr 01, 2020 | 110.84 | 111.66 | 110.70 | 110.92 | 21,238 | +0.05(+0.04%) |
Mar 31, 2020 | 110.65 | 111.47 | 110.60 | 110.87 | 11,420 | +0.10(+0.09%) |
Mar 30, 2020 | 111.94 | 111.94 | 109.99 | 110.78 | 5,560 | -0.77(-0.69%) |
Mar 27, 2020 | 110.81 | 111.64 | 109.56 | 111.55 | 16,520 | +0.47(+0.42%) |
Mar 26, 2020 | 108.75 | 111.08 | 108.75 | 111.08 | 41,250 | +1.57(+1.44%) |
Mar 25, 2020 | 107.64 | 109.82 | 107.64 | 109.51 | 12,667 | +1.18(+1.09%) |
Mar 24, 2020 | 108.27 | 108.56 | 106.92 | 108.33 | 9,936 | +0.52(+0.48%) |
Mar 23, 2020 | 106.48 | 108.31 | 105.99 | 107.81 | 16,608 | +1.45(+1.37%) |
Mar 20, 2020 | 104.74 | 106.48 | 104.74 | 106.36 | 55,359 | +0.82(+0.78%) |
Mar 19, 2020 | 101.79 | 106.48 | 101.79 | 105.53 | 112,423 | -0.47(-0.44%) |
Mar 18, 2020 | 106.18 | 106.86 | 104.94 | 106.00 | 73,561 | -0.68(-0.63%) |
Mar 17, 2020 | 109.03 | 109.88 | 106.67 | 106.68 | 13,332 | -3.43(-3.11%) |
Mar 16, 2020 | 104.03 | 111.31 | 104.03 | 110.10 | 33,825 | +0.11(+0.10%) |
Mar 13, 2020 | 109.19 | 111.09 | 109.19 | 109.99 | 18,599 | +1.95(+1.80%) |
Mar 12, 2020 | 112.17 | 113.17 | 107.75 | 108.05 | 74,713 | -2.80(-2.52%) |
Mar 11, 2020 | 112.44 | 113.08 | 110.06 | 110.84 | 32,811 | -1.71(-1.52%) |
Mar 10, 2020 | 114.02 | 114.84 | 111.60 | 112.55 | 14,459 | -2.12(-1.85%) |
Mar 09, 2020 | 115.06 | 115.87 | 114.17 | 114.67 | 98,484 | +0.55(+0.49%) |
Mar 06, 2020 | 114.11 | 114.84 | 113.95 | 114.12 | 9,080 | +0.86(+0.76%) |
Mar 05, 2020 | 113.14 | 113.31 | 113.10 | 113.26 | 10,846 | +0.62(+0.55%) |
Mar 04, 2020 | 113.17 | 113.17 | 112.64 | 112.64 | 10,371 | -0.05(-0.04%) |
Mar 03, 2020 | 111.79 | 113.07 | 111.79 | 112.69 | 21,308 | +0.88(+0.79%) |
Mar 02, 2020 | 112.29 | 112.42 | 111.81 | 111.81 | 936,189 | -0.09(-0.08%) |
Feb 28, 2020 | 111.25 | 111.90 | 111.25 | 111.90 | 7,343 | +0.96(+0.87%) |
Feb 27, 2020 | 110.99 | 111.40 | 110.81 | 110.94 | 4,593 | +0.02(+0.02%) |
Feb 26, 2020 | 110.79 | 111.18 | 110.79 | 110.92 | 8,076 | -0.03(-0.03%) |
Feb 25, 2020 | 110.95 | 111.14 | 110.91 | 110.95 | 8,719 | +0.22(+0.20%) |
Feb 24, 2020 | 110.73 | 111.01 | 110.73 | 110.73 | 7,937 | +0.44(+0.40%) |
Feb 21, 2020 | 110.40 | 110.55 | 110.30 | 110.30 | 1,424 | +0.19(+0.17%) |
Feb 20, 2020 | 109.99 | 110.10 | 109.96 | 110.10 | 3,130 | +0.27(+0.25%) |
Feb 19, 2020 | 109.85 | 109.87 | 109.68 | 109.83 | 5,626 | -0.05(-0.04%) |
Feb 18, 2020 | 109.94 | 109.99 | 109.76 | 109.88 | 8,630 | +0.23(+0.21%) |
Feb 14, 2020 | 109.75 | 109.80 | 109.65 | 109.65 | 4,165 | +0.26(+0.24%) |
Feb 13, 2020 | 109.29 | 109.53 | 109.29 | 109.38 | 11,950 | +0.03(+0.03%) |
Feb 12, 2020 | 109.38 | 109.42 | 109.27 | 109.36 | 2,889 | -0.14(-0.13%) |
Feb 11, 2020 | 109.61 | 109.61 | 109.45 | 109.49 | 48,874 | -0.17(-0.16%) |
Feb 10, 2020 | 109.71 | 109.81 | 109.65 | 109.67 | 4,383 | +0.21(+0.19%) |
Feb 07, 2020 | 109.50 | 109.63 | 109.44 | 109.46 | 14,139 | +0.35(+0.32%) |
Feb 06, 2020 | 109.11 | 109.15 | 108.99 | 109.11 | 3,792 | +0.07(+0.07%) |
Feb 05, 2020 | 109.03 | 109.10 | 108.97 | 109.03 | 3,330 | -0.27(-0.25%) |
Feb 04, 2020 | 109.32 | 109.34 | 109.19 | 109.31 | 3,456 | -0.44(-0.41%) |