Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 115.62 | 116.93 | 115.58 | 116.55 | 45,036 | +1.26(+1.09%) |
Apr 29, 2020 | 115.10 | 115.31 | 114.91 | 115.29 | 18,186 | +0.19(+0.17%) |
Apr 28, 2020 | 115.42 | 115.49 | 115.00 | 115.10 | 9,847 | +0.09(+0.07%) |
Apr 27, 2020 | 115.01 | 115.03 | 114.82 | 115.01 | 12,258 | +0.58(+0.51%) |
Apr 24, 2020 | 114.22 | 114.43 | 114.10 | 114.43 | 2,408 | +0.12(+0.11%) |
Apr 23, 2020 | 114.54 | 114.75 | 114.26 | 114.31 | 2,986 | +0.29(+0.25%) |
Apr 22, 2020 | 114.21 | 114.27 | 113.90 | 114.02 | 28,549 | +0.14(+0.12%) |
Apr 21, 2020 | 113.65 | 114.13 | 113.44 | 113.88 | 24,789 | -1.16(-1.00%) |
Apr 20, 2020 | 115.00 | 115.37 | 115.00 | 115.03 | 9,936 | -0.62(-0.54%) |
Apr 17, 2020 | 115.57 | 115.78 | 115.45 | 115.65 | 5,444 | +0.39(+0.34%) |
Apr 16, 2020 | 115.66 | 115.75 | 114.88 | 115.26 | 11,461 | -0.64(-0.55%) |
Apr 15, 2020 | 115.29 | 116.33 | 115.25 | 115.90 | 66,702 | -0.91(-0.78%) |
Apr 14, 2020 | 116.31 | 117.03 | 116.27 | 116.81 | 88,733 | +0.98(+0.85%) |
Apr 13, 2020 | 115.53 | 115.97 | 115.53 | 115.82 | 11,213 | +0.42(+0.36%) |
Apr 09, 2020 | 115.43 | 115.52 | 115.14 | 115.40 | 59,470 | +0.91(+0.79%) |
Apr 08, 2020 | 114.57 | 114.94 | 114.49 | 114.50 | 66,858 | +0.26(+0.23%) |
Apr 07, 2020 | 114.44 | 114.44 | 113.90 | 114.24 | 87,855 | +0.93(+0.82%) |
Apr 06, 2020 | 113.66 | 114.01 | 113.07 | 113.31 | 78,620 | +0.49(+0.43%) |
Apr 03, 2020 | 113.55 | 113.82 | 112.83 | 112.83 | 212,441 | -1.90(-1.66%) |
Apr 02, 2020 | 114.56 | 114.86 | 114.36 | 114.72 | 45,295 | +0.01(+0.01%) |
Apr 01, 2020 | 114.69 | 115.04 | 114.50 | 114.72 | 89,589 | -0.33(-0.29%) |
Mar 31, 2020 | 114.72 | 115.39 | 114.46 | 115.05 | 46,080 | +0.14(+0.12%) |
Mar 30, 2020 | 114.84 | 115.11 | 114.42 | 114.91 | 56,638 | -0.53(-0.45%) |
Mar 27, 2020 | 113.29 | 115.52 | 113.03 | 115.43 | 122,606 | +2.22(+1.96%) |
Mar 26, 2020 | 111.23 | 113.23 | 110.93 | 113.22 | 73,462 | +3.17(+2.88%) |
Mar 25, 2020 | 109.59 | 110.30 | 107.89 | 110.05 | 39,904 | +1.29(+1.19%) |
Mar 24, 2020 | 108.95 | 109.21 | 108.36 | 108.76 | 64,521 | +2.53(+2.38%) |
Mar 23, 2020 | 107.28 | 108.06 | 105.98 | 106.22 | 122,247 | -1.05(-0.98%) |
Mar 20, 2020 | 109.18 | 110.41 | 107.08 | 107.28 | 99,048 | +0.46(+0.43%) |
Mar 19, 2020 | 107.50 | 109.13 | 106.46 | 106.82 | 94,797 | -0.39(-0.37%) |
Mar 18, 2020 | 109.65 | 109.74 | 106.06 | 107.21 | 223,700 | -4.66(-4.17%) |
Mar 17, 2020 | 112.01 | 112.17 | 111.18 | 111.87 | 132,140 | -1.57(-1.39%) |
Mar 16, 2020 | 113.21 | 114.14 | 113.05 | 113.44 | 77,693 | -0.95(-0.83%) |
Mar 13, 2020 | 115.21 | 115.94 | 113.76 | 114.39 | 72,663 | -2.28(-1.96%) |
Mar 12, 2020 | 117.26 | 117.26 | 115.67 | 116.67 | 34,895 | -1.91(-1.61%) |
Mar 11, 2020 | 119.76 | 119.88 | 118.58 | 118.58 | 18,357 | -0.93(-0.77%) |
Mar 10, 2020 | 120.54 | 120.62 | 119.42 | 119.51 | 23,176 | -1.80(-1.48%) |
Mar 09, 2020 | 121.31 | 121.76 | 121.23 | 121.31 | 27,496 | +0.65(+0.54%) |
Mar 06, 2020 | 120.54 | 120.80 | 120.34 | 120.66 | 38,530 | +0.65(+0.54%) |
Mar 05, 2020 | 119.65 | 120.07 | 119.51 | 120.01 | 17,791 | +0.82(+0.68%) |
Mar 04, 2020 | 118.60 | 119.19 | 118.57 | 119.19 | 59,642 | +0.57(+0.48%) |
Mar 03, 2020 | 118.41 | 118.92 | 118.38 | 118.62 | 34,504 | +0.41(+0.35%) |
Mar 02, 2020 | 118.17 | 118.68 | 118.06 | 118.21 | 28,587 | -0.52(-0.43%) |
Feb 28, 2020 | 118.85 | 118.85 | 117.93 | 118.73 | 54,131 | -0.65(-0.54%) |
Feb 27, 2020 | 119.19 | 119.42 | 119.16 | 119.38 | 24,603 | -0.17(-0.14%) |
Feb 26, 2020 | 119.82 | 119.82 | 119.48 | 119.55 | 28,425 | -0.83(-0.69%) |
Feb 25, 2020 | 120.21 | 120.49 | 120.20 | 120.38 | 30,872 | +0.68(+0.57%) |
Feb 24, 2020 | 119.63 | 119.77 | 119.62 | 119.70 | 20,697 | -0.30(-0.25%) |
Feb 21, 2020 | 119.74 | 120.17 | 119.74 | 120.00 | 49,000 | +0.74(+0.62%) |
Feb 20, 2020 | 119.07 | 119.31 | 119.04 | 119.25 | 10,505 | -0.39(-0.33%) |
Feb 19, 2020 | 119.98 | 119.98 | 119.57 | 119.65 | 10,919 | -0.70(-0.58%) |
Feb 18, 2020 | 120.62 | 120.65 | 120.32 | 120.35 | 8,431 | -0.51(-0.42%) |
Feb 14, 2020 | 120.55 | 120.86 | 120.50 | 120.86 | 23,243 | +0.06(+0.05%) |
Feb 13, 2020 | 120.66 | 120.96 | 120.66 | 120.80 | 19,028 | +0.80(+0.67%) |
Feb 12, 2020 | 120.03 | 120.17 | 119.96 | 120.00 | 21,003 | +0.02(+0.02%) |
Feb 11, 2020 | 119.96 | 120.06 | 119.84 | 119.98 | 25,408 | +0.42(+0.35%) |
Feb 10, 2020 | 119.77 | 119.83 | 119.54 | 119.56 | 37,628 | +0.28(+0.23%) |
Feb 07, 2020 | 119.96 | 119.97 | 119.28 | 119.28 | 25,756 | -0.38(-0.32%) |
Feb 06, 2020 | 119.86 | 119.86 | 119.66 | 119.66 | 23,762 | -0.64(-0.53%) |
Feb 05, 2020 | 120.19 | 120.42 | 120.00 | 120.30 | 57,943 | -0.37(-0.30%) |
Feb 04, 2020 | 120.54 | 120.73 | 120.52 | 120.67 | 12,086 | +0.37(+0.30%) |