Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 132.09 | 133.85 | 130.94 | 133.50 | 16,666,393 | -0.18(-0.13%) |
Apr 29, 2020 | 134.69 | 134.91 | 132.72 | 133.68 | 10,432,434 | -1.02(-0.76%) |
Apr 28, 2020 | 134.58 | 136.22 | 134.09 | 134.70 | 9,618,039 | -2.58(-1.88%) |
Apr 27, 2020 | 137.74 | 138.85 | 137.02 | 137.28 | 10,028,068 | -0.51(-0.37%) |
Apr 24, 2020 | 138.42 | 139.07 | 136.70 | 137.79 | 9,726,288 | -0.58(-0.42%) |
Apr 23, 2020 | 137.25 | 139.69 | 136.76 | 138.37 | 11,985,320 | +2.24(+1.65%) |
Apr 22, 2020 | 135.97 | 137.91 | 135.00 | 136.12 | 12,944,008 | +2.94(+2.21%) |
Apr 21, 2020 | 133.57 | 134.92 | 132.19 | 133.18 | 11,183,402 | -1.77(-1.31%) |
Apr 20, 2020 | 134.29 | 136.13 | 133.54 | 134.95 | 13,740,063 | -0.31(-0.23%) |
Apr 17, 2020 | 135.24 | 135.51 | 133.11 | 135.26 | 12,272,919 | +2.09(+1.57%) |
Apr 16, 2020 | 131.96 | 134.07 | 130.30 | 133.17 | 13,669,262 | +1.79(+1.36%) |
Apr 15, 2020 | 130.13 | 131.60 | 127.72 | 131.38 | 13,442,902 | +1.45(+1.12%) |
Apr 14, 2020 | 129.39 | 131.17 | 128.17 | 129.93 | 15,546,968 | +5.57(+4.48%) |
Apr 13, 2020 | 124.57 | 125.89 | 122.64 | 124.36 | 9,157,750 | -1.30(-1.03%) |
Apr 09, 2020 | 128.13 | 129.39 | 124.82 | 125.66 | 12,505,790 | -1.81(-1.42%) |
Apr 08, 2020 | 122.56 | 128.24 | 122.17 | 127.47 | 12,089,311 | +5.14(+4.20%) |
Apr 07, 2020 | 124.44 | 126.37 | 122.13 | 122.33 | 12,992,937 | -2.03(-1.63%) |
Apr 06, 2020 | 121.91 | 125.43 | 120.60 | 124.35 | 16,849,648 | +4.97(+4.17%) |
Apr 03, 2020 | 117.79 | 119.93 | 117.08 | 119.38 | 11,318,845 | +0.91(+0.77%) |
Apr 02, 2020 | 114.89 | 119.23 | 113.20 | 118.47 | 13,029,889 | +3.86(+3.37%) |
Apr 01, 2020 | 113.62 | 115.87 | 111.67 | 114.61 | 14,167,072 | -2.06(-1.77%) |
Mar 31, 2020 | 120.11 | 120.75 | 115.71 | 116.67 | 17,685,238 | -1.67(-1.41%) |
Mar 30, 2020 | 114.30 | 119.22 | 113.44 | 118.35 | 24,411,608 | +8.76(+8.00%) |
Mar 27, 2020 | 108.24 | 113.55 | 107.29 | 109.58 | 13,636,427 | -3.03(-2.69%) |
Mar 26, 2020 | 107.28 | 113.09 | 107.11 | 112.62 | 16,933,852 | +6.38(+6.00%) |
Mar 25, 2020 | 105.80 | 110.30 | 103.83 | 106.24 | 15,717,537 | +0.20(+0.18%) |
Mar 24, 2020 | 105.67 | 106.46 | 101.31 | 106.04 | 19,783,024 | +7.15(+7.23%) |
Mar 23, 2020 | 104.10 | 105.49 | 97.13 | 98.89 | 23,389,112 | -7.79(-7.30%) |
Mar 20, 2020 | 112.85 | 113.39 | 105.11 | 106.67 | 22,236,348 | -6.37(-5.64%) |
Mar 19, 2020 | 120.11 | 120.11 | 112.24 | 113.05 | 20,768,638 | -7.04(-5.86%) |
Mar 18, 2020 | 116.58 | 120.71 | 114.52 | 120.08 | 19,690,822 | -1.45(-1.19%) |
Mar 17, 2020 | 114.38 | 121.69 | 113.72 | 121.53 | 21,253,104 | +8.42(+7.44%) |
Mar 16, 2020 | 109.95 | 119.02 | 108.93 | 113.12 | 21,215,384 | -6.37(-5.33%) |
Mar 13, 2020 | 115.06 | 120.05 | 110.91 | 119.49 | 22,572,392 | +7.90(+7.08%) |
Mar 12, 2020 | 113.28 | 119.02 | 110.78 | 111.58 | 24,206,484 | -5.69(-4.85%) |
Mar 11, 2020 | 122.87 | 123.45 | 117.00 | 117.27 | 19,966,612 | -8.75(-6.95%) |
Mar 10, 2020 | 124.54 | 126.30 | 119.43 | 126.03 | 14,271,116 | +4.63(+3.81%) |
Mar 09, 2020 | 121.30 | 124.28 | 120.03 | 121.40 | 15,561,224 | -4.97(-3.94%) |
Mar 06, 2020 | 123.22 | 127.25 | 122.26 | 126.37 | 13,755,335 | +0.02(+0.01%) |
Mar 05, 2020 | 125.28 | 126.95 | 124.42 | 126.36 | 12,743,057 | -1.31(-1.02%) |
Mar 04, 2020 | 122.50 | 127.81 | 122.02 | 127.66 | 11,868,770 | +7.02(+5.82%) |
Mar 03, 2020 | 124.57 | 125.45 | 118.43 | 120.64 | 15,352,473 | -3.94(-3.16%) |
Mar 02, 2020 | 119.92 | 124.68 | 119.24 | 124.58 | 12,926,116 | +4.93(+4.12%) |
Feb 28, 2020 | 120.44 | 122.16 | 116.40 | 119.66 | 22,281,754 | -4.13(-3.34%) |
Feb 27, 2020 | 126.84 | 128.81 | 123.63 | 123.78 | 14,121,346 | -4.06(-3.17%) |
Feb 26, 2020 | 129.33 | 130.10 | 127.76 | 127.84 | 11,344,353 | -1.09(-0.84%) |
Feb 25, 2020 | 129.90 | 130.57 | 127.97 | 128.93 | 11,833,529 | -0.90(-0.69%) |
Feb 24, 2020 | 130.35 | 132.57 | 129.24 | 129.82 | 11,900,382 | -2.73(-2.06%) |
Feb 21, 2020 | 130.93 | 132.83 | 130.44 | 132.56 | 8,796,030 | +1.38(+1.05%) |
Feb 20, 2020 | 131.39 | 132.07 | 130.32 | 131.18 | 8,443,011 | -0.50(-0.38%) |
Feb 19, 2020 | 131.92 | 132.41 | 131.36 | 131.68 | 6,916,655 | -0.18(-0.13%) |
Feb 18, 2020 | 133.03 | 133.27 | 131.79 | 131.86 | 8,178,350 | -0.88(-0.66%) |
Feb 14, 2020 | 133.11 | 133.19 | 131.87 | 132.73 | 6,465,706 | +0.04(+0.03%) |
Feb 13, 2020 | 132.76 | 133.54 | 132.51 | 132.70 | 6,198,443 | -0.88(-0.66%) |
Feb 12, 2020 | 134.27 | 134.52 | 133.43 | 133.58 | 5,843,918 | -0.79(-0.59%) |
Feb 11, 2020 | 134.64 | 134.72 | 133.98 | 134.38 | 4,202,261 | +0.11(+0.09%) |
Feb 10, 2020 | 134.10 | 134.31 | 133.41 | 134.26 | 5,469,398 | -0.03(-0.02%) |
Feb 07, 2020 | 135.57 | 135.67 | 133.99 | 134.29 | 6,447,270 | -1.45(-1.07%) |
Feb 06, 2020 | 136.38 | 136.60 | 135.04 | 135.74 | 7,013,902 | -0.41(-0.30%) |
Feb 05, 2020 | 134.14 | 136.17 | 133.78 | 136.15 | 6,763,658 | +2.11(+1.58%) |
Feb 04, 2020 | 133.94 | 135.05 | 133.68 | 134.03 | 7,398,751 | +1.26(+0.95%) |