Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 125.99 | 125.99 | 124.35 | 124.91 | 16,551 | -1.89(-1.49%) |
Apr 29, 2020 | 127.54 | 127.71 | 126.16 | 126.79 | 14,229 | +0.10(+0.08%) |
Apr 28, 2020 | 127.62 | 127.62 | 126.39 | 126.69 | 11,525 | +1.17(+0.93%) |
Apr 27, 2020 | 126.21 | 126.21 | 124.87 | 125.52 | 43,794 | +0.61(+0.49%) |
Apr 24, 2020 | 124.47 | 125.27 | 123.80 | 124.91 | 21,313 | +1.22(+0.99%) |
Apr 23, 2020 | 124.55 | 124.90 | 123.66 | 123.69 | 16,138 | -1.19(-0.96%) |
Apr 22, 2020 | 124.76 | 125.26 | 123.94 | 124.88 | 22,252 | +1.09(+0.88%) |
Apr 21, 2020 | 124.61 | 125.34 | 123.13 | 123.79 | 111,881 | -2.60(-2.05%) |
Apr 20, 2020 | 127.24 | 128.38 | 126.34 | 126.38 | 19,267 | -1.48(-1.16%) |
Apr 17, 2020 | 127.67 | 128.11 | 126.08 | 127.87 | 29,131 | +1.56(+1.23%) |
Apr 16, 2020 | 125.77 | 126.69 | 124.11 | 126.31 | 28,923 | +1.50(+1.20%) |
Apr 15, 2020 | 124.38 | 125.70 | 123.92 | 124.81 | 31,855 | -2.21(-1.74%) |
Apr 14, 2020 | 124.31 | 127.20 | 124.29 | 127.02 | 26,427 | +4.67(+3.82%) |
Apr 13, 2020 | 123.59 | 123.71 | 121.20 | 122.35 | 27,249 | -1.37(-1.10%) |
Apr 09, 2020 | 122.97 | 125.35 | 122.50 | 123.71 | 45,625 | +1.98(+1.63%) |
Apr 08, 2020 | 121.33 | 122.56 | 119.60 | 121.73 | 26,912 | +1.32(+1.10%) |
Apr 07, 2020 | 122.70 | 123.50 | 120.41 | 120.41 | 20,882 | -0.10(-0.09%) |
Apr 06, 2020 | 120.36 | 121.05 | 118.16 | 120.51 | 21,982 | +3.64(+3.12%) |
Apr 03, 2020 | 114.97 | 117.23 | 114.97 | 116.87 | 43,804 | +1.47(+1.28%) |
Apr 02, 2020 | 111.80 | 115.70 | 111.80 | 115.39 | 42,544 | +2.26(+2.00%) |
Apr 01, 2020 | 111.89 | 114.30 | 111.89 | 113.14 | 39,002 | -2.34(-2.03%) |
Mar 31, 2020 | 117.53 | 117.78 | 115.31 | 115.48 | 25,051 | -1.67(-1.43%) |
Mar 30, 2020 | 114.64 | 117.44 | 114.64 | 117.15 | 23,387 | +3.58(+3.15%) |
Mar 27, 2020 | 112.37 | 116.22 | 112.29 | 113.57 | 69,937 | -1.28(-1.12%) |
Mar 26, 2020 | 109.61 | 114.85 | 109.61 | 114.85 | 452,176 | +6.82(+6.31%) |
Mar 25, 2020 | 108.77 | 111.41 | 107.25 | 108.04 | 153,829 | -0.45(-0.41%) |
Mar 24, 2020 | 107.26 | 108.73 | 106.06 | 108.48 | 155,382 | +5.44(+5.28%) |
Mar 23, 2020 | 106.82 | 107.52 | 101.63 | 103.04 | 60,091 | -4.26(-3.97%) |
Mar 20, 2020 | 113.83 | 113.83 | 106.60 | 107.30 | 38,403 | -5.83(-5.15%) |
Mar 19, 2020 | 115.36 | 115.36 | 112.03 | 113.13 | 31,775 | -2.22(-1.92%) |
Mar 18, 2020 | 114.96 | 119.76 | 111.59 | 115.35 | 151,636 | -4.51(-3.77%) |
Mar 17, 2020 | 113.95 | 120.51 | 112.61 | 119.86 | 50,430 | +8.68(+7.81%) |
Mar 16, 2020 | 105.16 | 115.91 | 104.19 | 111.18 | 44,821 | -6.53(-5.55%) |
Mar 13, 2020 | 115.70 | 117.92 | 110.45 | 117.71 | 44,660 | +8.00(+7.29%) |
Mar 12, 2020 | 114.41 | 115.11 | 109.71 | 109.71 | 60,564 | -11.30(-9.34%) |
Mar 11, 2020 | 123.63 | 123.97 | 119.42 | 121.01 | 31,284 | -5.52(-4.37%) |
Mar 10, 2020 | 126.30 | 126.77 | 121.72 | 126.53 | 87,673 | +2.61(+2.11%) |
Mar 09, 2020 | 123.91 | 126.48 | 122.36 | 123.92 | 57,402 | -6.11(-4.70%) |
Mar 06, 2020 | 127.84 | 130.18 | 126.92 | 130.03 | 14,563 | -0.93(-0.71%) |
Mar 05, 2020 | 130.52 | 132.41 | 130.09 | 130.95 | 21,331 | -1.96(-1.47%) |
Mar 04, 2020 | 129.19 | 132.91 | 129.19 | 132.91 | 16,249 | +5.65(+4.44%) |
Mar 03, 2020 | 129.34 | 130.72 | 126.48 | 127.27 | 13,946 | -1.53(-1.19%) |
Mar 02, 2020 | 123.12 | 128.80 | 123.12 | 128.80 | 27,811 | +6.37(+5.20%) |
Feb 28, 2020 | 123.05 | 123.29 | 119.61 | 122.43 | 95,254 | -3.59(-2.85%) |
Feb 27, 2020 | 128.78 | 129.69 | 125.87 | 126.03 | 46,327 | -4.27(-3.28%) |
Feb 26, 2020 | 131.99 | 132.94 | 130.30 | 130.30 | 18,324 | -1.34(-1.01%) |
Feb 25, 2020 | 134.36 | 134.63 | 131.22 | 131.63 | 22,591 | -2.68(-1.99%) |
Feb 24, 2020 | 135.13 | 135.48 | 134.03 | 134.31 | 20,293 | -2.69(-1.96%) |
Feb 21, 2020 | 136.89 | 137.26 | 136.86 | 137.00 | 8,953 | -0.22(-0.16%) |
Feb 20, 2020 | 136.74 | 137.24 | 136.12 | 137.22 | 10,788 | -0.03(-0.02%) |
Feb 19, 2020 | 137.64 | 137.78 | 137.25 | 137.25 | 9,597 | -0.27(-0.19%) |
Feb 18, 2020 | 137.70 | 137.73 | 137.19 | 137.52 | 10,093 | -0.65(-0.47%) |
Feb 14, 2020 | 137.91 | 138.22 | 137.74 | 138.17 | 7,551 | +0.25(+0.18%) |
Feb 13, 2020 | 137.11 | 138.21 | 137.11 | 137.92 | 17,182 | +0.20(+0.15%) |
Feb 12, 2020 | 138.09 | 138.26 | 137.55 | 137.71 | 13,416 | -0.12(-0.08%) |
Feb 11, 2020 | 137.79 | 138.09 | 137.79 | 137.83 | 10,470 | +0.06(+0.04%) |
Feb 10, 2020 | 137.10 | 137.86 | 137.10 | 137.77 | 7,389 | +0.62(+0.45%) |
Feb 07, 2020 | 136.76 | 137.32 | 136.24 | 137.15 | 12,621 | +0.37(+0.27%) |
Feb 06, 2020 | 137.19 | 137.19 | 136.78 | 136.78 | 10,503 | -0.21(-0.16%) |
Feb 05, 2020 | 136.34 | 137.10 | 136.34 | 136.99 | 12,141 | +1.59(+1.18%) |
Feb 04, 2020 | 135.98 | 136.30 | 135.36 | 135.40 | 15,636 | +0.60(+0.45%) |