Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 118.05 | 120.75 | 117.94 | 120.61 | 0 | +2.56(+2.17%) |
Apr 29, 2020 | 116.34 | 118.67 | 116.34 | 118.05 | 0 | +1.71(+1.47%) |
Apr 28, 2020 | 114.90 | 117.50 | 114.19 | 116.34 | 0 | +1.44(+1.25%) |
Apr 27, 2020 | 117.03 | 117.49 | 114.66 | 114.90 | 0 | -2.13(-1.82%) |
Apr 24, 2020 | 120.34 | 120.38 | 116.47 | 117.03 | 0 | -3.31(-2.75%) |
Apr 23, 2020 | 120.23 | 121.77 | 119.92 | 120.34 | 0 | +0.11(+0.09%) |
Apr 22, 2020 | 118.44 | 120.83 | 117.97 | 120.23 | 0 | +1.79(+1.51%) |
Apr 21, 2020 | 121.31 | 121.35 | 117.33 | 118.44 | 0 | -2.87(-2.37%) |
Apr 20, 2020 | 122.79 | 123.00 | 120.86 | 121.31 | 0 | -1.48(-1.21%) |
Apr 17, 2020 | 121.83 | 123.65 | 121.71 | 122.79 | 0 | +0.96(+0.79%) |
Apr 16, 2020 | 121.79 | 122.59 | 121.34 | 121.83 | 0 | +0.04(+0.03%) |
Apr 15, 2020 | 121.37 | 121.89 | 119.44 | 121.79 | 0 | +0.42(+0.35%) |
Apr 14, 2020 | 122.10 | 122.49 | 120.37 | 121.37 | 0 | -0.58(-0.48%) |
Apr 13, 2020 | 123.38 | 123.86 | 120.77 | 121.95 | 0 | -1.30(-1.05%) |
Apr 09, 2020 | 123.25 | 123.25 | 123.25 | 123.25 | 0 | -0.41(-0.33%) |
Apr 08, 2020 | 123.59 | 124.26 | 122.70 | 123.66 | 0 | +0.09(+0.07%) |
Apr 07, 2020 | 122.26 | 124.35 | 122.07 | 123.57 | 0 | +1.34(+1.10%) |
Apr 06, 2020 | 119.41 | 122.53 | 118.78 | 122.23 | 0 | +2.82(+2.36%) |
Apr 03, 2020 | 120.86 | 122.34 | 119.01 | 119.41 | 0 | -1.45(-1.20%) |
Apr 02, 2020 | 117.59 | 123.00 | 117.59 | 120.86 | 0 | +3.27(+2.78%) |
Apr 01, 2020 | 121.53 | 121.57 | 117.37 | 117.59 | 0 | -3.94(-3.24%) |
Mar 31, 2020 | 122.51 | 123.12 | 120.32 | 121.53 | 0 | -0.98(-0.80%) |
Mar 30, 2020 | 122.66 | 124.21 | 121.46 | 122.51 | 0 | -0.15(-0.12%) |
Mar 27, 2020 | 127.40 | 127.67 | 122.66 | 122.66 | 0 | -4.74(-3.72%) |
Mar 26, 2020 | 129.92 | 130.20 | 127.21 | 127.40 | 0 | -2.52(-1.94%) |
Mar 25, 2020 | 127.77 | 130.33 | 127.44 | 129.92 | 0 | +2.15(+1.68%) |
Mar 24, 2020 | 124.84 | 128.47 | 124.47 | 127.77 | 0 | +2.93(+2.35%) |
Mar 23, 2020 | 124.13 | 125.73 | 122.18 | 124.84 | 0 | +0.71(+0.57%) |
Mar 20, 2020 | 120.64 | 124.96 | 120.48 | 124.13 | 0 | +3.49(+2.89%) |
Mar 19, 2020 | 120.45 | 121.61 | 118.32 | 120.64 | 0 | +0.19(+0.16%) |
Mar 18, 2020 | 119.80 | 123.77 | 119.11 | 120.45 | 0 | +0.58(+0.48%) |
Mar 17, 2020 | 121.46 | 121.99 | 119.41 | 119.87 | 0 | -1.59(-1.31%) |
Mar 16, 2020 | 126.16 | 126.16 | 121.06 | 121.46 | 0 | -4.70(-3.73%) |
Mar 13, 2020 | 126.99 | 129.69 | 125.86 | 126.16 | 0 | -0.83(-0.65%) |
Mar 12, 2020 | 132.30 | 132.30 | 126.36 | 126.99 | 0 | -5.38(-4.06%) |
Mar 11, 2020 | 133.99 | 134.77 | 131.61 | 132.37 | 0 | -1.71(-1.28%) |
Mar 10, 2020 | 131.71 | 135.07 | 131.36 | 134.08 | 0 | +2.34(+1.78%) |
Mar 09, 2020 | 133.08 | 133.08 | 128.50 | 131.74 | 0 | -1.32(-0.99%) |
Mar 06, 2020 | 136.60 | 137.54 | 132.41 | 133.06 | 0 | -3.54(-2.59%) |
Mar 05, 2020 | 139.99 | 140.46 | 136.25 | 136.60 | 0 | -3.39(-2.42%) |
Mar 04, 2020 | 142.77 | 143.23 | 139.42 | 139.99 | 0 | -2.78(-1.95%) |
Mar 03, 2020 | 140.28 | 143.42 | 140.28 | 142.77 | 0 | +2.49(+1.78%) |
Mar 02, 2020 | 138.90 | 141.38 | 138.82 | 140.28 | 0 | +1.38(+0.99%) |
Feb 28, 2020 | 139.32 | 139.54 | 136.52 | 138.90 | 0 | -0.42(-0.30%) |
Feb 27, 2020 | 141.85 | 142.08 | 139.22 | 139.32 | 0 | -2.53(-1.78%) |
Feb 26, 2020 | 142.37 | 142.57 | 139.88 | 141.85 | 0 | -0.52(-0.37%) |
Feb 25, 2020 | 142.04 | 143.32 | 141.20 | 142.37 | 0 | +0.33(+0.23%) |
Feb 24, 2020 | 145.65 | 145.65 | 140.79 | 142.04 | 0 | -3.61(-2.48%) |
Feb 21, 2020 | 142.97 | 146.18 | 142.65 | 145.65 | 0 | +2.68(+1.87%) |
Feb 20, 2020 | 145.23 | 145.42 | 142.84 | 142.97 | 0 | -2.26(-1.56%) |
Feb 19, 2020 | 144.19 | 145.86 | 144.12 | 145.23 | 0 | +1.04(+0.72%) |
Feb 18, 2020 | 144.39 | 146.62 | 143.10 | 144.19 | 0 | -0.20(-0.14%) |
Feb 14, 2020 | 144.39 | 144.39 | 144.39 | 144.39 | 0 | +1.16(+0.81%) |
Feb 13, 2020 | 142.41 | 144.67 | 141.85 | 143.23 | 0 | +0.48(+0.34%) |
Feb 12, 2020 | 142.25 | 143.62 | 141.98 | 142.75 | 0 | +0.38(+0.27%) |
Feb 11, 2020 | 141.17 | 142.71 | 141.04 | 142.37 | 0 | +1.10(+0.78%) |
Feb 10, 2020 | 139.90 | 141.59 | 139.83 | 141.27 | 0 | +1.41(+1.01%) |
Feb 07, 2020 | 138.82 | 140.31 | 138.66 | 139.86 | 0 | +1.17(+0.84%) |
Feb 06, 2020 | 137.84 | 138.80 | 137.26 | 138.69 | 0 | +0.85(+0.62%) |
Feb 05, 2020 | 137.55 | 138.99 | 137.06 | 137.84 | 0 | +0.29(+0.21%) |
Feb 04, 2020 | 137.73 | 139.85 | 137.15 | 137.55 | 0 | -0.18(-0.13%) |