Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 127.07 | 127.09 | 124.94 | 125.07 | 1,005,058 | -3.78(-2.94%) |
Apr 29, 2020 | 127.27 | 129.98 | 126.19 | 128.85 | 1,101,003 | +5.33(+4.32%) |
Apr 28, 2020 | 125.16 | 126.12 | 122.19 | 123.52 | 1,149,137 | +1.26(+1.03%) |
Apr 27, 2020 | 118.95 | 123.03 | 118.78 | 122.26 | 1,557,112 | +4.45(+3.78%) |
Apr 24, 2020 | 116.81 | 118.45 | 115.67 | 117.80 | 1,563,095 | +1.87(+1.62%) |
Apr 23, 2020 | 115.78 | 118.04 | 115.19 | 115.93 | 1,151,340 | +0.95(+0.82%) |
Apr 22, 2020 | 115.61 | 116.24 | 114.29 | 114.98 | 931,304 | +1.69(+1.49%) |
Apr 21, 2020 | 115.05 | 115.05 | 112.31 | 113.29 | 1,290,089 | -3.13(-2.69%) |
Apr 20, 2020 | 116.20 | 118.63 | 115.38 | 116.42 | 1,600,612 | -1.70(-1.44%) |
Apr 17, 2020 | 117.36 | 118.78 | 116.60 | 118.12 | 1,626,854 | +4.55(+4.01%) |
Apr 16, 2020 | 114.44 | 115.20 | 111.66 | 113.58 | 1,450,042 | -0.40(-0.35%) |
Apr 15, 2020 | 114.71 | 115.04 | 113.11 | 113.97 | 1,293,768 | -4.39(-3.71%) |
Apr 14, 2020 | 118.50 | 119.92 | 116.98 | 118.36 | 1,652,895 | +2.60(+2.25%) |
Apr 13, 2020 | 118.60 | 118.83 | 114.28 | 115.76 | 2,135,041 | -3.19(-2.68%) |
Apr 09, 2020 | 117.39 | 120.57 | 116.99 | 118.95 | 2,107,530 | +4.28(+3.74%) |
Apr 08, 2020 | 110.97 | 115.22 | 109.93 | 114.66 | 2,116,181 | +5.31(+4.85%) |
Apr 07, 2020 | 112.57 | 114.74 | 109.08 | 109.36 | 2,610,866 | +0.62(+0.57%) |
Apr 06, 2020 | 104.51 | 109.09 | 104.51 | 108.73 | 2,396,820 | +8.24(+8.20%) |
Apr 03, 2020 | 102.96 | 103.87 | 99.14 | 100.50 | 2,023,364 | -2.77(-2.68%) |
Apr 02, 2020 | 102.16 | 105.84 | 100.87 | 103.27 | 2,367,307 | +0.72(+0.70%) |
Apr 01, 2020 | 104.78 | 105.27 | 101.57 | 102.55 | 1,977,175 | -6.63(-6.07%) |
Mar 31, 2020 | 110.14 | 111.09 | 107.43 | 109.18 | 2,070,419 | -1.28(-1.16%) |
Mar 30, 2020 | 108.82 | 110.49 | 106.41 | 110.45 | 2,262,732 | +2.20(+2.04%) |
Mar 27, 2020 | 108.28 | 111.03 | 106.41 | 108.25 | 2,602,375 | -3.40(-3.05%) |
Mar 26, 2020 | 106.66 | 112.23 | 106.50 | 111.66 | 2,658,517 | +5.84(+5.51%) |
Mar 25, 2020 | 103.52 | 109.64 | 101.20 | 105.82 | 4,080,290 | +3.23(+3.15%) |
Mar 24, 2020 | 98.59 | 102.83 | 97.89 | 102.59 | 3,562,451 | +9.48(+10.18%) |
Mar 23, 2020 | 95.29 | 95.80 | 90.33 | 93.11 | 3,978,653 | -2.81(-2.93%) |
Mar 20, 2020 | 100.24 | 103.12 | 95.56 | 95.92 | 4,846,200 | -2.84(-2.87%) |
Mar 19, 2020 | 94.58 | 100.99 | 91.20 | 98.76 | 3,457,383 | +2.88(+3.00%) |
Mar 18, 2020 | 98.65 | 101.20 | 90.90 | 95.88 | 3,240,855 | -9.18(-8.74%) |
Mar 17, 2020 | 102.11 | 105.62 | 97.44 | 105.06 | 3,873,386 | +4.25(+4.21%) |
Mar 16, 2020 | 104.07 | 107.79 | 98.00 | 100.82 | 3,316,362 | -15.17(-13.08%) |
Mar 13, 2020 | 114.17 | 116.33 | 106.50 | 115.99 | 3,389,263 | +8.06(+7.47%) |
Mar 12, 2020 | 112.72 | 114.81 | 105.92 | 107.93 | 4,968,586 | -12.71(-10.54%) |
Mar 11, 2020 | 125.69 | 126.43 | 119.34 | 120.64 | 2,189,822 | -8.29(-6.43%) |
Mar 10, 2020 | 128.75 | 129.00 | 122.43 | 128.93 | 2,158,049 | +4.80(+3.87%) |
Mar 09, 2020 | 129.79 | 129.79 | 123.81 | 124.13 | 2,340,792 | -13.06(-9.52%) |
Mar 06, 2020 | 136.00 | 138.39 | 134.00 | 137.19 | 1,505,205 | -2.81(-2.01%) |
Mar 05, 2020 | 141.82 | 142.35 | 138.43 | 140.00 | 1,235,483 | -4.92(-3.39%) |
Mar 04, 2020 | 142.86 | 144.99 | 141.43 | 144.92 | 671,762 | +4.44(+3.16%) |
Mar 03, 2020 | 144.04 | 146.29 | 139.03 | 140.48 | 943,737 | -3.33(-2.31%) |
Mar 02, 2020 | 140.48 | 143.81 | 137.95 | 143.81 | 1,139,890 | +3.91(+2.80%) |
Feb 28, 2020 | 137.33 | 140.48 | 136.11 | 139.90 | 2,448,015 | -1.60(-1.13%) |
Feb 27, 2020 | 143.93 | 146.81 | 141.04 | 141.50 | 1,454,930 | -5.42(-3.69%) |
Feb 26, 2020 | 149.59 | 150.97 | 146.68 | 146.92 | 806,845 | -1.95(-1.31%) |
Feb 25, 2020 | 154.79 | 155.23 | 148.55 | 148.87 | 1,745,274 | -5.15(-3.34%) |
Feb 24, 2020 | 154.34 | 155.00 | 153.19 | 154.02 | 685,291 | -4.71(-2.97%) |
Feb 21, 2020 | 160.07 | 160.07 | 158.30 | 158.73 | 504,352 | -1.93(-1.20%) |
Feb 20, 2020 | 159.88 | 161.00 | 158.66 | 160.66 | 412,782 | +0.46(+0.29%) |
Feb 19, 2020 | 160.09 | 160.74 | 159.84 | 160.20 | 438,053 | +0.70(+0.44%) |
Feb 18, 2020 | 159.59 | 160.03 | 158.66 | 159.50 | 609,573 | -0.46(-0.29%) |
Feb 14, 2020 | 160.17 | 160.31 | 159.33 | 159.96 | 334,997 | -0.09(-0.05%) |
Feb 13, 2020 | 159.01 | 160.27 | 158.79 | 160.05 | 384,316 | +0.41(+0.25%) |
Feb 12, 2020 | 159.44 | 159.72 | 158.82 | 159.64 | 818,019 | +1.09(+0.69%) |
Feb 11, 2020 | 158.21 | 159.31 | 157.95 | 158.55 | 596,797 | +1.11(+0.71%) |
Feb 10, 2020 | 156.39 | 157.44 | 156.18 | 157.44 | 476,625 | +0.99(+0.63%) |
Feb 07, 2020 | 157.57 | 157.57 | 156.16 | 156.45 | 1,120,335 | -1.66(-1.05%) |
Feb 06, 2020 | 159.14 | 159.17 | 158.03 | 158.11 | 456,663 | -0.43(-0.27%) |
Feb 05, 2020 | 158.28 | 158.65 | 157.55 | 158.54 | 579,973 | +1.81(+1.15%) |
Feb 04, 2020 | 156.28 | 157.28 | 156.08 | 156.73 | 584,876 | +2.42(+1.57%) |