Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 117.77 | 121.88 | 117.36 | 121.33 | 1,327,152 | +1.88(+1.57%) |
Apr 29, 2020 | 119.62 | 122.68 | 118.26 | 119.45 | 2,480,757 | -3.32(-2.71%) |
Apr 28, 2020 | 125.11 | 126.78 | 122.74 | 122.78 | 767,098 | -0.04(-0.03%) |
Apr 27, 2020 | 115.55 | 124.52 | 114.20 | 122.81 | 1,794,071 | +8.40(+7.34%) |
Apr 24, 2020 | 110.45 | 115.15 | 109.08 | 114.42 | 1,038,352 | +4.77(+4.35%) |
Apr 23, 2020 | 106.86 | 112.62 | 104.73 | 109.65 | 1,788,813 | -0.22(-0.20%) |
Apr 22, 2020 | 108.03 | 111.34 | 105.63 | 109.87 | 973,085 | +3.79(+3.57%) |
Apr 21, 2020 | 104.54 | 106.75 | 104.51 | 106.08 | 1,157,469 | -0.76(-0.71%) |
Apr 20, 2020 | 113.72 | 114.19 | 106.29 | 106.83 | 954,768 | -8.25(-7.17%) |
Apr 17, 2020 | 115.75 | 117.43 | 114.22 | 115.09 | 673,145 | +1.97(+1.74%) |
Apr 16, 2020 | 114.84 | 115.72 | 111.75 | 113.12 | 986,613 | -1.36(-1.19%) |
Apr 15, 2020 | 114.65 | 116.13 | 111.78 | 114.48 | 764,740 | -3.00(-2.55%) |
Apr 14, 2020 | 118.08 | 120.20 | 115.92 | 117.48 | 900,934 | +2.51(+2.18%) |
Apr 13, 2020 | 119.45 | 119.73 | 113.56 | 114.97 | 661,731 | -5.31(-4.41%) |
Apr 09, 2020 | 113.33 | 124.88 | 113.33 | 120.28 | 735,066 | +8.12(+7.24%) |
Apr 08, 2020 | 108.98 | 112.78 | 106.52 | 112.15 | 993,027 | +4.31(+3.99%) |
Apr 07, 2020 | 111.13 | 112.84 | 103.81 | 107.85 | 833,495 | +0.77(+0.72%) |
Apr 06, 2020 | 100.37 | 109.74 | 98.09 | 107.08 | 1,378,367 | +10.71(+11.11%) |
Apr 03, 2020 | 99.83 | 100.48 | 95.12 | 96.37 | 698,290 | -4.70(-4.65%) |
Apr 02, 2020 | 101.25 | 104.87 | 98.81 | 101.08 | 764,812 | -1.75(-1.70%) |
Apr 01, 2020 | 108.87 | 111.93 | 100.35 | 102.83 | 1,072,180 | -9.89(-8.77%) |
Mar 31, 2020 | 109.08 | 114.06 | 104.61 | 112.71 | 1,526,502 | +2.28(+2.07%) |
Mar 30, 2020 | 113.45 | 115.72 | 104.36 | 110.43 | 1,532,897 | +0.04(+0.03%) |
Mar 27, 2020 | 99.89 | 114.45 | 99.57 | 110.39 | 1,102,921 | +8.48(+8.33%) |
Mar 26, 2020 | 97.77 | 103.07 | 95.06 | 101.91 | 1,348,559 | +4.13(+4.22%) |
Mar 25, 2020 | 95.91 | 103.31 | 95.52 | 97.78 | 840,584 | +0.49(+0.51%) |
Mar 24, 2020 | 95.59 | 100.00 | 90.24 | 97.29 | 1,172,824 | +5.85(+6.40%) |
Mar 23, 2020 | 99.05 | 100.08 | 85.52 | 91.44 | 1,362,799 | -9.21(-9.15%) |
Mar 20, 2020 | 103.69 | 106.60 | 97.43 | 100.65 | 2,136,388 | -1.84(-1.79%) |
Mar 19, 2020 | 96.96 | 110.19 | 92.48 | 102.49 | 1,061,407 | +3.59(+3.63%) |
Mar 18, 2020 | 110.53 | 111.97 | 91.50 | 98.90 | 1,208,373 | -17.63(-15.13%) |
Mar 17, 2020 | 109.93 | 123.25 | 105.60 | 116.54 | 1,272,633 | +9.06(+8.43%) |
Mar 16, 2020 | 121.33 | 122.45 | 107.48 | 107.48 | 987,799 | -25.58(-19.23%) |
Mar 13, 2020 | 133.20 | 134.07 | 125.93 | 133.06 | 840,263 | +5.38(+4.22%) |
Mar 12, 2020 | 128.88 | 137.55 | 110.39 | 127.68 | 849,512 | -9.87(-7.17%) |
Mar 11, 2020 | 144.66 | 145.17 | 137.21 | 137.54 | 757,475 | -9.91(-6.72%) |
Mar 10, 2020 | 147.71 | 149.86 | 142.38 | 147.46 | 908,930 | +1.79(+1.23%) |
Mar 09, 2020 | 144.41 | 147.43 | 144.07 | 145.67 | 795,672 | -6.40(-4.21%) |
Mar 06, 2020 | 147.67 | 152.70 | 145.77 | 152.07 | 639,143 | +0.81(+0.53%) |
Mar 05, 2020 | 150.87 | 154.52 | 150.01 | 151.27 | 508,997 | -1.40(-0.92%) |
Mar 04, 2020 | 148.50 | 152.91 | 147.76 | 152.67 | 568,930 | +6.60(+4.52%) |
Mar 03, 2020 | 144.05 | 148.97 | 143.95 | 146.06 | 662,308 | +2.39(+1.66%) |
Mar 02, 2020 | 138.19 | 143.80 | 137.99 | 143.68 | 694,209 | +6.55(+4.78%) |
Feb 28, 2020 | 138.48 | 138.63 | 133.40 | 137.13 | 1,208,609 | -3.50(-2.49%) |
Feb 27, 2020 | 147.46 | 148.53 | 140.63 | 140.63 | 645,335 | -7.85(-5.29%) |
Feb 26, 2020 | 152.57 | 153.01 | 148.41 | 148.48 | 631,263 | -4.46(-2.91%) |
Feb 25, 2020 | 153.11 | 154.11 | 151.68 | 152.94 | 648,506 | -0.13(-0.09%) |
Feb 24, 2020 | 153.06 | 155.07 | 152.50 | 153.07 | 520,132 | -1.80(-1.16%) |
Feb 21, 2020 | 154.60 | 155.25 | 153.81 | 154.87 | 359,316 | +0.14(+0.09%) |
Feb 20, 2020 | 150.39 | 156.06 | 148.03 | 154.73 | 615,660 | +3.61(+2.39%) |
Feb 19, 2020 | 151.63 | 152.49 | 150.76 | 151.12 | 368,337 | -0.37(-0.24%) |
Feb 18, 2020 | 151.28 | 151.65 | 150.41 | 151.49 | 302,278 | +0.81(+0.54%) |
Feb 14, 2020 | 149.19 | 151.02 | 149.19 | 150.68 | 321,299 | +1.81(+1.22%) |
Feb 13, 2020 | 149.02 | 150.07 | 148.27 | 148.87 | 390,145 | -0.30(-0.20%) |
Feb 12, 2020 | 147.32 | 149.39 | 146.81 | 149.17 | 337,138 | +1.47(+1.00%) |
Feb 11, 2020 | 145.79 | 147.84 | 145.79 | 147.70 | 392,339 | +1.59(+1.09%) |
Feb 10, 2020 | 146.13 | 147.62 | 145.91 | 146.11 | 367,894 | +0.46(+0.31%) |
Feb 07, 2020 | 145.38 | 146.55 | 144.75 | 145.65 | 427,322 | +0.78(+0.54%) |
Feb 06, 2020 | 142.97 | 145.06 | 142.12 | 144.87 | 707,086 | +2.12(+1.49%) |
Feb 05, 2020 | 143.70 | 144.14 | 142.14 | 142.75 | 438,380 | -1.25(-0.87%) |
Feb 04, 2020 | 144.39 | 145.02 | 143.80 | 144.00 | 332,101 | -0.63(-0.43%) |