Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 129.47 | 130.00 | 127.33 | 127.47 | 4,370,533 | -3.64(-2.78%) |
Apr 29, 2020 | 133.02 | 134.43 | 130.19 | 131.11 | 4,750,057 | -1.13(-0.86%) |
Apr 28, 2020 | 134.27 | 136.83 | 130.22 | 132.24 | 9,882,359 | +3.32(+2.58%) |
Apr 27, 2020 | 124.18 | 129.62 | 124.09 | 128.92 | 5,532,539 | +5.58(+4.52%) |
Apr 24, 2020 | 121.80 | 123.62 | 121.08 | 123.34 | 2,678,758 | +2.24(+1.85%) |
Apr 23, 2020 | 121.31 | 123.83 | 120.72 | 121.10 | 3,081,238 | +0.60(+0.50%) |
Apr 22, 2020 | 120.29 | 121.22 | 118.90 | 120.50 | 3,278,009 | +1.66(+1.40%) |
Apr 21, 2020 | 119.35 | 119.79 | 117.89 | 118.83 | 2,778,572 | -1.71(-1.42%) |
Apr 20, 2020 | 121.45 | 123.36 | 120.53 | 120.55 | 3,447,354 | -2.34(-1.91%) |
Apr 17, 2020 | 123.71 | 124.59 | 121.49 | 122.89 | 6,427,661 | +1.31(+1.08%) |
Apr 16, 2020 | 121.89 | 122.88 | 120.18 | 121.58 | 4,965,644 | -0.22(-0.18%) |
Apr 15, 2020 | 124.34 | 124.64 | 121.58 | 121.80 | 3,627,467 | -4.18(-3.32%) |
Apr 14, 2020 | 125.54 | 126.68 | 124.22 | 125.97 | 3,954,635 | +3.14(+2.55%) |
Apr 13, 2020 | 123.76 | 124.67 | 121.91 | 122.84 | 3,148,885 | -1.16(-0.93%) |
Apr 09, 2020 | 124.56 | 125.63 | 122.95 | 123.99 | 5,701,955 | -1.02(-0.81%) |
Apr 08, 2020 | 122.27 | 125.62 | 120.75 | 125.01 | 3,658,503 | +3.68(+3.04%) |
Apr 07, 2020 | 123.76 | 126.39 | 121.15 | 121.33 | 6,550,898 | +3.27(+2.77%) |
Apr 06, 2020 | 115.67 | 118.52 | 114.86 | 118.05 | 6,718,609 | +5.80(+5.16%) |
Apr 03, 2020 | 114.12 | 115.31 | 111.51 | 112.26 | 4,276,526 | -3.46(-2.99%) |
Apr 02, 2020 | 111.06 | 115.96 | 110.84 | 115.71 | 4,755,779 | +4.00(+3.58%) |
Apr 01, 2020 | 110.75 | 113.98 | 109.92 | 111.71 | 4,502,562 | -2.83(-2.47%) |
Mar 31, 2020 | 113.85 | 117.00 | 113.84 | 114.54 | 4,307,923 | -1.03(-0.89%) |
Mar 30, 2020 | 110.96 | 115.80 | 109.97 | 115.57 | 4,611,102 | +3.78(+3.38%) |
Mar 27, 2020 | 111.45 | 115.01 | 109.84 | 111.79 | 5,079,939 | -2.47(-2.16%) |
Mar 26, 2020 | 109.59 | 114.43 | 109.59 | 114.26 | 8,006,500 | +3.89(+3.53%) |
Mar 25, 2020 | 111.72 | 113.01 | 106.39 | 110.37 | 9,226,350 | -0.99(-0.89%) |
Mar 24, 2020 | 102.61 | 111.97 | 101.53 | 111.36 | 11,096,399 | +12.46(+12.60%) |
Mar 23, 2020 | 107.53 | 107.73 | 95.68 | 98.90 | 9,452,849 | -5.89(-5.62%) |
Mar 20, 2020 | 115.85 | 116.83 | 102.96 | 104.79 | 11,428,581 | -10.59(-9.18%) |
Mar 19, 2020 | 115.55 | 117.62 | 111.53 | 115.38 | 7,587,064 | +0.41(+0.36%) |
Mar 18, 2020 | 107.78 | 116.94 | 107.72 | 114.97 | 8,172,053 | +2.16(+1.92%) |
Mar 17, 2020 | 110.70 | 114.76 | 108.75 | 112.80 | 7,788,243 | +2.96(+2.70%) |
Mar 16, 2020 | 108.96 | 113.69 | 107.41 | 109.84 | 8,866,923 | -9.04(-7.60%) |
Mar 13, 2020 | 118.31 | 118.88 | 109.92 | 118.88 | 7,842,602 | +6.80(+6.06%) |
Mar 12, 2020 | 117.43 | 118.90 | 109.36 | 112.08 | 9,790,988 | -11.46(-9.28%) |
Mar 11, 2020 | 125.63 | 125.63 | 122.89 | 123.54 | 5,660,528 | -5.09(-3.95%) |
Mar 10, 2020 | 125.03 | 128.69 | 121.56 | 128.63 | 6,734,504 | +7.75(+6.41%) |
Mar 09, 2020 | 123.00 | 125.40 | 120.44 | 120.87 | 9,764,701 | -8.05(-6.24%) |
Mar 06, 2020 | 125.51 | 129.83 | 124.07 | 128.92 | 8,527,666 | +1.88(+1.48%) |
Mar 05, 2020 | 126.53 | 129.51 | 125.48 | 127.04 | 7,014,001 | -2.16(-1.67%) |
Mar 04, 2020 | 123.36 | 129.21 | 122.49 | 129.20 | 6,879,916 | +7.33(+6.02%) |
Mar 03, 2020 | 127.90 | 129.21 | 121.19 | 121.86 | 9,884,613 | -6.53(-5.08%) |
Mar 02, 2020 | 126.98 | 128.74 | 124.49 | 128.39 | 9,560,536 | +3.17(+2.53%) |
Feb 28, 2020 | 129.29 | 131.50 | 122.50 | 125.22 | 13,716,419 | -0.77(-0.61%) |
Feb 27, 2020 | 126.89 | 130.41 | 125.02 | 125.99 | 9,800,780 | +1.01(+0.81%) |
Feb 26, 2020 | 125.50 | 127.38 | 124.25 | 124.98 | 6,140,472 | +1.77(+1.44%) |
Feb 25, 2020 | 128.63 | 128.74 | 122.47 | 123.21 | 6,272,100 | -4.78(-3.74%) |
Feb 24, 2020 | 129.59 | 129.81 | 127.72 | 128.00 | 4,332,489 | -3.67(-2.79%) |
Feb 21, 2020 | 132.85 | 133.06 | 130.99 | 131.67 | 4,213,835 | -1.37(-1.03%) |
Feb 20, 2020 | 133.41 | 135.41 | 132.99 | 133.04 | 3,902,625 | -0.66(-0.49%) |
Feb 19, 2020 | 133.47 | 134.64 | 132.87 | 133.69 | 2,736,970 | +0.39(+0.29%) |
Feb 18, 2020 | 134.55 | 134.69 | 132.60 | 133.31 | 2,954,442 | -1.79(-1.32%) |
Feb 14, 2020 | 134.12 | 135.20 | 133.26 | 135.09 | 2,662,310 | +1.05(+0.78%) |
Feb 13, 2020 | 135.72 | 135.82 | 133.41 | 134.05 | 4,068,776 | -2.16(-1.58%) |
Feb 12, 2020 | 136.57 | 137.23 | 136.01 | 136.20 | 3,286,934 | +1.12(+0.83%) |
Feb 11, 2020 | 133.87 | 135.14 | 133.06 | 135.08 | 2,736,118 | +1.91(+1.44%) |
Feb 10, 2020 | 133.22 | 134.09 | 132.10 | 133.17 | 3,312,185 | +0.06(+0.04%) |
Feb 07, 2020 | 134.22 | 134.64 | 132.74 | 133.11 | 3,290,617 | -2.34(-1.73%) |
Feb 06, 2020 | 136.78 | 137.20 | 135.10 | 135.45 | 4,103,848 | +0.47(+0.35%) |
Feb 05, 2020 | 132.31 | 134.98 | 131.96 | 134.98 | 3,749,415 | +4.23(+3.24%) |
Feb 04, 2020 | 132.85 | 133.01 | 130.55 | 130.75 | 5,246,972 | +0.54(+0.42%) |