Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 123.21 | 123.48 | 120.83 | 121.23 | 1,328,619 | -1.81(-1.47%) |
Apr 29, 2020 | 123.19 | 123.50 | 120.91 | 123.04 | 2,086,401 | +0.15(+0.12%) |
Apr 28, 2020 | 123.68 | 124.60 | 122.49 | 122.89 | 1,275,054 | -0.79(-0.64%) |
Apr 27, 2020 | 125.00 | 126.03 | 123.67 | 123.68 | 1,440,525 | -0.58(-0.46%) |
Apr 24, 2020 | 124.52 | 125.04 | 122.11 | 124.26 | 1,546,862 | -1.15(-0.92%) |
Apr 23, 2020 | 128.16 | 130.00 | 124.38 | 125.41 | 2,365,511 | -5.75(-4.38%) |
Apr 22, 2020 | 130.53 | 133.17 | 130.44 | 131.16 | 1,412,906 | +1.52(+1.17%) |
Apr 21, 2020 | 133.87 | 133.87 | 128.84 | 129.64 | 1,350,336 | -2.71(-2.05%) |
Apr 20, 2020 | 131.13 | 134.84 | 130.96 | 132.35 | 1,145,653 | -1.72(-1.28%) |
Apr 17, 2020 | 134.93 | 135.27 | 131.78 | 134.07 | 1,271,791 | +0.92(+0.69%) |
Apr 16, 2020 | 131.84 | 134.26 | 130.60 | 133.15 | 1,576,458 | +2.61(+2.00%) |
Apr 15, 2020 | 133.76 | 134.34 | 129.79 | 130.54 | 1,874,199 | -3.23(-2.42%) |
Apr 14, 2020 | 131.68 | 134.99 | 129.77 | 133.77 | 1,258,622 | +3.19(+2.44%) |
Apr 13, 2020 | 131.09 | 132.20 | 129.19 | 130.58 | 1,839,501 | -1.15(-0.88%) |
Apr 09, 2020 | 130.69 | 134.88 | 130.66 | 131.74 | 1,040,526 | +1.10(+0.84%) |
Apr 08, 2020 | 129.64 | 131.85 | 128.65 | 130.64 | 851,742 | +1.47(+1.13%) |
Apr 07, 2020 | 130.12 | 132.38 | 128.18 | 129.17 | 1,494,418 | -0.69(-0.53%) |
Apr 06, 2020 | 131.41 | 131.82 | 126.38 | 129.86 | 1,414,533 | +1.91(+1.50%) |
Apr 03, 2020 | 123.47 | 128.59 | 123.47 | 127.95 | 1,604,760 | +3.70(+2.98%) |
Apr 02, 2020 | 118.84 | 124.94 | 118.81 | 124.25 | 2,332,115 | +3.72(+3.09%) |
Apr 01, 2020 | 117.53 | 122.34 | 116.94 | 120.52 | 1,542,778 | -0.77(-0.63%) |
Mar 31, 2020 | 125.27 | 126.37 | 120.89 | 121.29 | 2,362,685 | -4.83(-3.83%) |
Mar 30, 2020 | 122.01 | 126.89 | 122.01 | 126.12 | 1,472,837 | +6.35(+5.30%) |
Mar 27, 2020 | 118.12 | 124.05 | 117.91 | 119.77 | 1,661,893 | -1.47(-1.22%) |
Mar 26, 2020 | 115.45 | 121.82 | 115.45 | 121.25 | 1,573,677 | +5.78(+5.00%) |
Mar 25, 2020 | 113.03 | 119.72 | 111.10 | 115.47 | 2,188,649 | +3.86(+3.46%) |
Mar 24, 2020 | 104.95 | 112.79 | 104.56 | 111.61 | 1,663,739 | +8.62(+8.37%) |
Mar 23, 2020 | 107.79 | 112.10 | 100.58 | 102.98 | 2,094,483 | -4.79(-4.44%) |
Mar 20, 2020 | 109.98 | 115.61 | 106.72 | 107.77 | 1,925,930 | -3.72(-3.33%) |
Mar 19, 2020 | 106.25 | 116.94 | 105.28 | 111.49 | 1,973,401 | +5.20(+4.89%) |
Mar 18, 2020 | 121.03 | 125.37 | 102.14 | 106.29 | 3,308,944 | -21.04(-16.53%) |
Mar 17, 2020 | 117.57 | 132.36 | 117.00 | 127.33 | 2,926,383 | +12.05(+10.46%) |
Mar 16, 2020 | 117.59 | 125.03 | 105.46 | 115.28 | 2,157,068 | -12.73(-9.95%) |
Mar 13, 2020 | 128.24 | 128.26 | 120.28 | 128.01 | 2,081,053 | +6.38(+5.25%) |
Mar 12, 2020 | 126.32 | 130.62 | 121.60 | 121.63 | 2,706,299 | -14.55(-10.69%) |
Mar 11, 2020 | 137.43 | 138.98 | 134.40 | 136.18 | 1,176,244 | -5.29(-3.74%) |
Mar 10, 2020 | 140.03 | 141.84 | 135.48 | 141.47 | 2,075,951 | +3.25(+2.35%) |
Mar 09, 2020 | 137.45 | 141.12 | 135.48 | 138.23 | 1,334,520 | -4.84(-3.38%) |
Mar 06, 2020 | 141.69 | 144.10 | 140.03 | 143.07 | 1,221,649 | -2.48(-1.70%) |
Mar 05, 2020 | 145.39 | 146.79 | 143.75 | 145.55 | 1,064,101 | -1.78(-1.21%) |
Mar 04, 2020 | 142.79 | 147.41 | 141.86 | 147.33 | 1,094,908 | +6.83(+4.86%) |
Mar 03, 2020 | 140.16 | 143.32 | 138.75 | 140.50 | 1,466,224 | +1.03(+0.74%) |
Mar 02, 2020 | 132.11 | 139.68 | 132.11 | 139.47 | 1,398,518 | +7.66(+5.81%) |
Feb 28, 2020 | 136.49 | 137.15 | 129.08 | 131.81 | 2,324,225 | -7.30(-5.24%) |
Feb 27, 2020 | 144.48 | 146.34 | 139.01 | 139.10 | 1,726,773 | -5.88(-4.05%) |
Feb 26, 2020 | 144.01 | 148.07 | 143.99 | 144.98 | 1,249,800 | +0.97(+0.67%) |
Feb 25, 2020 | 145.60 | 146.90 | 143.62 | 144.01 | 1,602,186 | -1.48(-1.02%) |
Feb 24, 2020 | 145.91 | 147.32 | 144.80 | 145.49 | 1,183,762 | -1.26(-0.86%) |
Feb 21, 2020 | 146.28 | 147.34 | 144.95 | 146.76 | 1,123,113 | +0.19(+0.13%) |
Feb 20, 2020 | 145.37 | 146.79 | 145.00 | 146.56 | 782,950 | +0.36(+0.25%) |
Feb 19, 2020 | 145.95 | 147.43 | 145.59 | 146.21 | 865,201 | +0.39(+0.27%) |
Feb 18, 2020 | 145.69 | 146.60 | 145.35 | 145.81 | 1,165,298 | -0.26(-0.18%) |
Feb 14, 2020 | 144.85 | 146.30 | 144.68 | 146.07 | 754,561 | +0.92(+0.63%) |
Feb 13, 2020 | 143.63 | 145.28 | 143.36 | 145.15 | 849,747 | +1.34(+0.93%) |
Feb 12, 2020 | 143.37 | 144.26 | 142.71 | 143.81 | 738,122 | +0.19(+0.13%) |
Feb 11, 2020 | 142.90 | 144.16 | 142.66 | 143.62 | 747,124 | +0.60(+0.42%) |
Feb 10, 2020 | 142.49 | 144.19 | 142.49 | 143.02 | 805,325 | +0.86(+0.60%) |
Feb 07, 2020 | 140.97 | 142.33 | 140.57 | 142.16 | 787,273 | +1.56(+1.11%) |
Feb 06, 2020 | 138.77 | 141.03 | 138.58 | 140.60 | 742,970 | +1.33(+0.95%) |
Feb 05, 2020 | 138.63 | 139.93 | 138.19 | 139.27 | 880,577 | +0.40(+0.29%) |
Feb 04, 2020 | 140.96 | 141.54 | 138.58 | 138.87 | 924,989 | -2.01(-1.43%) |