Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 128.62 | 129.15 | 126.49 | 126.63 | 4,399,475 | -3.62(-2.78%) |
Apr 29, 2020 | 132.15 | 133.55 | 129.34 | 130.25 | 4,781,512 | -1.12(-0.86%) |
Apr 28, 2020 | 133.39 | 135.93 | 129.36 | 131.37 | 9,947,802 | +3.30(+2.58%) |
Apr 27, 2020 | 123.36 | 128.77 | 123.27 | 128.07 | 5,569,176 | +5.54(+4.52%) |
Apr 24, 2020 | 121.00 | 122.81 | 120.29 | 122.53 | 2,696,497 | +2.23(+1.85%) |
Apr 23, 2020 | 120.51 | 123.01 | 119.93 | 120.30 | 3,101,642 | +0.60(+0.50%) |
Apr 22, 2020 | 119.49 | 120.43 | 118.12 | 119.70 | 3,299,716 | +1.65(+1.40%) |
Apr 21, 2020 | 118.57 | 119.00 | 117.11 | 118.05 | 2,796,973 | -1.70(-1.42%) |
Apr 20, 2020 | 120.65 | 122.55 | 119.74 | 119.75 | 3,470,183 | -2.33(-1.90%) |
Apr 17, 2020 | 122.89 | 123.77 | 120.69 | 122.08 | 6,470,226 | +1.30(+1.08%) |
Apr 16, 2020 | 121.09 | 122.07 | 119.39 | 120.78 | 4,998,528 | -0.22(-0.18%) |
Apr 15, 2020 | 123.52 | 123.82 | 120.78 | 121.00 | 3,651,488 | -4.15(-3.32%) |
Apr 14, 2020 | 124.71 | 125.85 | 123.40 | 125.15 | 3,980,823 | +3.12(+2.56%) |
Apr 13, 2020 | 122.94 | 123.84 | 121.11 | 122.03 | 3,169,737 | -1.15(-0.93%) |
Apr 09, 2020 | 123.75 | 124.80 | 122.14 | 123.18 | 5,739,714 | -1.01(-0.81%) |
Apr 08, 2020 | 121.47 | 124.80 | 119.95 | 124.19 | 3,682,730 | +3.66(+3.04%) |
Apr 07, 2020 | 122.94 | 125.56 | 120.36 | 120.53 | 6,594,279 | +3.25(+2.77%) |
Apr 06, 2020 | 114.91 | 117.74 | 114.11 | 117.28 | 6,763,101 | +5.76(+5.17%) |
Apr 03, 2020 | 113.37 | 114.56 | 110.78 | 111.52 | 4,304,846 | -3.44(-2.99%) |
Apr 02, 2020 | 110.33 | 115.20 | 110.11 | 114.95 | 4,787,272 | +3.98(+3.58%) |
Apr 01, 2020 | 110.03 | 113.23 | 109.20 | 110.98 | 4,532,379 | -2.81(-2.47%) |
Mar 31, 2020 | 113.10 | 116.23 | 113.09 | 113.78 | 4,336,451 | -1.03(-0.89%) |
Mar 30, 2020 | 110.23 | 115.03 | 109.24 | 114.81 | 4,641,638 | +3.75(+3.38%) |
Mar 27, 2020 | 110.72 | 114.25 | 109.12 | 111.06 | 5,113,579 | -2.45(-2.16%) |
Mar 26, 2020 | 108.87 | 113.68 | 108.87 | 113.51 | 8,059,520 | +3.87(+3.53%) |
Mar 25, 2020 | 110.98 | 112.27 | 105.69 | 109.64 | 9,287,449 | -0.98(-0.89%) |
Mar 24, 2020 | 101.93 | 111.23 | 100.86 | 110.63 | 11,169,881 | +12.38(+12.60%) |
Mar 23, 2020 | 106.83 | 107.03 | 95.06 | 98.25 | 9,515,448 | -5.85(-5.62%) |
Mar 20, 2020 | 115.08 | 116.06 | 102.28 | 104.10 | 11,504,263 | -10.52(-9.18%) |
Mar 19, 2020 | 114.78 | 116.84 | 110.80 | 114.62 | 7,637,306 | +0.41(+0.36%) |
Mar 18, 2020 | 107.08 | 116.17 | 107.02 | 114.21 | 8,226,170 | +2.15(+1.92%) |
Mar 17, 2020 | 109.97 | 114.00 | 108.03 | 112.06 | 7,839,818 | +2.94(+2.70%) |
Mar 16, 2020 | 108.24 | 112.94 | 106.70 | 109.12 | 8,925,641 | -8.98(-7.60%) |
Mar 13, 2020 | 117.53 | 118.10 | 109.19 | 118.09 | 7,894,537 | +6.75(+6.06%) |
Mar 12, 2020 | 116.66 | 118.12 | 108.64 | 111.34 | 9,855,826 | -11.39(-9.28%) |
Mar 11, 2020 | 124.80 | 124.80 | 122.09 | 122.73 | 5,698,013 | -5.05(-3.95%) |
Mar 10, 2020 | 124.21 | 127.85 | 120.76 | 127.78 | 6,779,101 | +7.70(+6.41%) |
Mar 09, 2020 | 122.19 | 124.58 | 119.65 | 120.08 | 9,829,365 | -7.99(-6.24%) |
Mar 06, 2020 | 124.69 | 128.98 | 123.25 | 128.07 | 8,584,138 | +1.87(+1.48%) |
Mar 05, 2020 | 125.70 | 128.66 | 124.65 | 126.20 | 7,060,448 | -2.14(-1.67%) |
Mar 04, 2020 | 122.55 | 128.36 | 121.69 | 128.35 | 6,925,476 | +7.28(+6.02%) |
Mar 03, 2020 | 127.06 | 128.36 | 120.39 | 121.06 | 9,950,070 | -6.48(-5.08%) |
Mar 02, 2020 | 126.15 | 127.89 | 123.67 | 127.55 | 9,623,848 | +3.15(+2.53%) |
Feb 28, 2020 | 128.44 | 130.63 | 121.69 | 124.39 | 13,807,251 | -0.77(-0.61%) |
Feb 27, 2020 | 126.05 | 129.56 | 124.19 | 125.16 | 9,865,683 | +1.00(+0.81%) |
Feb 26, 2020 | 124.67 | 126.55 | 123.44 | 124.16 | 6,181,136 | +1.76(+1.44%) |
Feb 25, 2020 | 127.79 | 127.90 | 121.67 | 122.40 | 6,313,635 | -4.75(-3.74%) |
Feb 24, 2020 | 128.74 | 128.96 | 126.88 | 127.15 | 4,361,180 | -3.65(-2.79%) |
Feb 21, 2020 | 131.97 | 132.19 | 130.13 | 130.81 | 4,241,740 | -1.36(-1.03%) |
Feb 20, 2020 | 132.53 | 134.52 | 132.11 | 132.16 | 3,928,468 | -0.65(-0.49%) |
Feb 19, 2020 | 132.60 | 133.76 | 132.00 | 132.81 | 2,755,095 | +0.38(+0.29%) |
Feb 18, 2020 | 133.66 | 133.81 | 131.73 | 132.43 | 2,974,007 | -1.77(-1.32%) |
Feb 14, 2020 | 133.24 | 134.31 | 132.38 | 134.21 | 2,679,941 | +1.04(+0.78%) |
Feb 13, 2020 | 134.83 | 134.92 | 132.53 | 133.16 | 4,095,721 | -2.14(-1.58%) |
Feb 12, 2020 | 135.67 | 136.33 | 135.12 | 135.31 | 3,308,701 | +1.12(+0.83%) |
Feb 11, 2020 | 132.99 | 134.25 | 132.18 | 134.19 | 2,754,237 | +1.90(+1.44%) |
Feb 10, 2020 | 132.34 | 133.21 | 131.23 | 132.29 | 3,334,119 | +0.06(+0.04%) |
Feb 07, 2020 | 133.33 | 133.75 | 131.86 | 132.23 | 3,312,409 | -2.32(-1.73%) |
Feb 06, 2020 | 135.88 | 136.30 | 134.21 | 134.56 | 4,131,025 | +0.46(+0.35%) |
Feb 05, 2020 | 131.44 | 134.09 | 131.09 | 134.09 | 3,774,244 | +4.21(+3.24%) |
Feb 04, 2020 | 131.98 | 132.13 | 129.69 | 129.89 | 5,281,718 | +0.54(+0.42%) |