Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2020 | 124.89 | 124.89 | 124.89 | 0 | +0.08(+0.06%) | |
Apr 23, 2020 | 124.82 | 124.84 | 124.76 | 124.81 | 1,693,800 | +0.01(+0.01%) |
Apr 22, 2020 | 124.80 | 124.85 | 124.77 | 124.80 | 868,229 | +0.05(+0.04%) |
Apr 21, 2020 | 124.76 | 124.80 | 124.74 | 124.75 | 1,946,875 | -0.04(-0.03%) |
Apr 20, 2020 | 124.70 | 124.80 | 124.70 | 124.79 | 1,734,152 | +0.09(+0.07%) |
Apr 17, 2020 | 124.65 | 124.75 | 124.58 | 124.70 | 1,817,400 | +0.06(+0.05%) |
Apr 16, 2020 | 124.65 | 124.72 | 124.30 | 124.64 | 7,888,195 | +2.21(+1.81%) |
Apr 15, 2020 | 122.01 | 122.80 | 121.44 | 122.43 | 1,312,631 | +0.03(+0.02%) |
Apr 14, 2020 | 121.08 | 123.00 | 120.70 | 122.40 | 2,520,411 | +1.95(+1.62%) |
Apr 13, 2020 | 119.65 | 121.04 | 119.65 | 120.45 | 1,007,583 | +0.70(+0.58%) |
Apr 09, 2020 | 121.06 | 121.23 | 118.77 | 119.75 | 1,403,800 | -0.90(-0.75%) |
Apr 08, 2020 | 120.69 | 121.32 | 120.37 | 120.65 | 836,743 | +0.62(+0.52%) |
Apr 07, 2020 | 121.00 | 121.55 | 119.76 | 120.03 | 1,378,365 | +0.19(+0.16%) |
Apr 06, 2020 | 119.64 | 120.52 | 119.47 | 119.84 | 1,313,223 | +1.07(+0.90%) |
Apr 03, 2020 | 119.73 | 120.09 | 118.59 | 118.77 | 1,949,800 | -1.11(-0.93%) |
Apr 02, 2020 | 119.82 | 120.50 | 119.57 | 119.88 | 1,463,459 | -0.08(-0.07%) |
Apr 01, 2020 | 119.80 | 121.02 | 119.41 | 119.96 | 2,347,146 | -1.36(-1.12%) |
Mar 31, 2020 | 120.69 | 121.87 | 120.15 | 121.32 | 1,404,999 | +0.37(+0.31%) |
Mar 30, 2020 | 120.00 | 121.32 | 119.90 | 120.95 | 978,106 | +1.16(+0.97%) |
Mar 27, 2020 | 120.00 | 120.97 | 118.86 | 119.79 | 1,663,900 | -0.71(-0.59%) |
Mar 26, 2020 | 120.00 | 121.00 | 119.18 | 120.50 | 1,682,510 | +0.63(+0.53%) |
Mar 25, 2020 | 118.94 | 120.27 | 117.51 | 119.87 | 1,376,993 | +0.94(+0.79%) |
Mar 24, 2020 | 111.00 | 121.00 | 110.00 | 118.93 | 3,525,053 | +10.26(+9.44%) |
Mar 23, 2020 | 106.39 | 108.99 | 104.38 | 108.67 | 1,182,821 | +2.16(+2.03%) |
Mar 20, 2020 | 108.28 | 112.42 | 105.61 | 106.51 | 1,904,200 | -1.56(-1.44%) |
Mar 19, 2020 | 103.86 | 108.90 | 102.00 | 108.07 | 1,121,431 | +3.58(+3.43%) |
Mar 18, 2020 | 106.01 | 109.36 | 101.00 | 104.49 | 1,660,354 | -5.60(-5.09%) |
Mar 17, 2020 | 98.15 | 115.38 | 96.18 | 110.09 | 2,830,968 | +13.27(+13.71%) |
Mar 16, 2020 | 100.38 | 106.85 | 96.51 | 96.82 | 1,656,488 | -11.97(-11.00%) |
Mar 13, 2020 | 105.91 | 110.00 | 105.91 | 108.79 | 1,679,600 | +4.99(+4.81%) |
Mar 12, 2020 | 109.10 | 109.50 | 103.59 | 103.80 | 1,799,234 | -8.16(-7.29%) |
Mar 11, 2020 | 113.42 | 114.63 | 111.78 | 111.96 | 912,145 | -3.18(-2.76%) |
Mar 10, 2020 | 110.51 | 115.32 | 110.51 | 115.14 | 1,392,395 | +7.69(+7.16%) |
Mar 09, 2020 | 111.62 | 113.78 | 107.02 | 107.45 | 1,584,793 | -8.70(-7.49%) |
Mar 06, 2020 | 117.80 | 117.80 | 114.50 | 116.15 | 1,708,300 | -2.10(-1.78%) |
Mar 05, 2020 | 119.09 | 119.84 | 118.10 | 118.25 | 1,153,316 | -1.59(-1.33%) |
Mar 04, 2020 | 120.00 | 120.47 | 118.75 | 119.84 | 510,371 | +0.17(+0.14%) |
Mar 03, 2020 | 120.45 | 120.70 | 119.39 | 119.67 | 471,311 | -0.78(-0.65%) |
Mar 02, 2020 | 119.85 | 120.47 | 119.45 | 120.45 | 856,944 | +1.03(+0.86%) |
Feb 28, 2020 | 118.30 | 119.63 | 117.92 | 119.42 | 915,100 | +0.35(+0.29%) |
Feb 27, 2020 | 119.07 | 119.74 | 118.53 | 119.07 | 713,273 | -0.75(-0.63%) |
Feb 26, 2020 | 120.30 | 121.25 | 119.56 | 119.82 | 1,421,107 | -0.37(-0.31%) |
Feb 25, 2020 | 121.18 | 121.50 | 120.00 | 120.19 | 916,654 | -1.06(-0.87%) |
Feb 24, 2020 | 121.04 | 121.64 | 120.90 | 121.25 | 1,246,869 | -1.39(-1.13%) |
Feb 21, 2020 | 122.75 | 122.89 | 122.06 | 122.64 | 660,000 | -0.12(-0.10%) |
Feb 20, 2020 | 122.63 | 123.35 | 122.37 | 122.76 | 949,029 | -0.38(-0.31%) |
Feb 19, 2020 | 122.33 | 123.79 | 122.17 | 123.14 | 1,613,433 | +0.73(+0.60%) |
Feb 18, 2020 | 121.15 | 122.41 | 120.94 | 122.41 | 923,907 | +1.24(+1.02%) |
Feb 14, 2020 | 121.00 | 121.42 | 120.88 | 121.17 | 375,000 | +0.39(+0.32%) |
Feb 13, 2020 | 120.42 | 120.85 | 120.15 | 120.78 | 350,252 | +0.17(+0.14%) |
Feb 12, 2020 | 120.09 | 120.85 | 119.61 | 120.61 | 516,385 | +0.76(+0.63%) |
Feb 11, 2020 | 120.06 | 120.20 | 119.75 | 119.85 | 466,479 | -0.16(-0.13%) |
Feb 10, 2020 | 119.32 | 120.06 | 119.21 | 120.01 | 432,528 | +0.45(+0.38%) |
Feb 07, 2020 | 119.92 | 119.95 | 119.42 | 119.56 | 391,700 | -0.67(-0.56%) |
Feb 06, 2020 | 120.08 | 120.31 | 119.52 | 120.23 | 575,883 | -0.03(-0.02%) |
Feb 05, 2020 | 120.12 | 120.70 | 120.03 | 120.26 | 551,494 | +0.11(+0.09%) |
Feb 04, 2020 | 120.00 | 120.32 | 119.70 | 120.15 | 664,693 | +0.33(+0.28%) |