Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 121.18 | 124.11 | 112.61 | 114.82 | 350,781 | -2.18(-1.86%) |
Apr 29, 2020 | 116.95 | 117.73 | 115.81 | 117.00 | 333,427 | +2.81(+2.46%) |
Apr 28, 2020 | 115.85 | 116.41 | 113.29 | 114.18 | 224,698 | +1.05(+0.93%) |
Apr 27, 2020 | 110.60 | 113.67 | 109.94 | 113.13 | 282,525 | +2.93(+2.65%) |
Apr 24, 2020 | 110.92 | 111.55 | 109.72 | 110.20 | 422,109 | +0.68(+0.62%) |
Apr 23, 2020 | 110.46 | 112.33 | 109.26 | 109.52 | 272,767 | +0.67(+0.62%) |
Apr 22, 2020 | 108.75 | 109.87 | 107.07 | 108.85 | 254,974 | +3.05(+2.89%) |
Apr 21, 2020 | 105.74 | 106.90 | 104.45 | 105.79 | 234,117 | -2.13(-1.97%) |
Apr 20, 2020 | 109.07 | 110.55 | 107.36 | 107.92 | 243,792 | -3.24(-2.91%) |
Apr 17, 2020 | 112.22 | 114.59 | 110.02 | 111.16 | 398,917 | +2.32(+2.13%) |
Apr 16, 2020 | 109.97 | 110.55 | 106.80 | 108.85 | 343,088 | -1.32(-1.20%) |
Apr 15, 2020 | 110.42 | 111.73 | 108.27 | 110.17 | 272,976 | -3.88(-3.40%) |
Apr 14, 2020 | 113.26 | 114.67 | 111.60 | 114.04 | 259,416 | +4.10(+3.73%) |
Apr 13, 2020 | 114.03 | 114.94 | 109.27 | 109.94 | 198,575 | -4.88(-4.25%) |
Apr 09, 2020 | 113.06 | 116.28 | 112.29 | 114.83 | 255,541 | +4.04(+3.65%) |
Apr 08, 2020 | 109.51 | 111.43 | 106.77 | 110.78 | 304,114 | +3.48(+3.24%) |
Apr 07, 2020 | 109.49 | 113.22 | 107.23 | 107.31 | 325,418 | +0.40(+0.37%) |
Apr 06, 2020 | 104.56 | 107.88 | 103.45 | 106.91 | 411,538 | +7.44(+7.48%) |
Apr 03, 2020 | 102.69 | 103.96 | 98.84 | 99.47 | 364,347 | -4.42(-4.25%) |
Apr 02, 2020 | 101.36 | 104.85 | 99.16 | 103.89 | 442,203 | +2.16(+2.12%) |
Apr 01, 2020 | 101.06 | 103.01 | 99.59 | 101.73 | 488,983 | -4.14(-3.91%) |
Mar 31, 2020 | 102.78 | 106.20 | 102.00 | 105.88 | 439,677 | +1.63(+1.57%) |
Mar 30, 2020 | 98.94 | 105.14 | 96.92 | 104.24 | 475,099 | +5.54(+5.61%) |
Mar 27, 2020 | 100.28 | 102.29 | 96.67 | 98.71 | 359,687 | -5.60(-5.37%) |
Mar 26, 2020 | 100.04 | 105.01 | 98.70 | 104.31 | 348,896 | +5.34(+5.40%) |
Mar 25, 2020 | 91.29 | 102.75 | 89.56 | 98.96 | 537,290 | +7.96(+8.75%) |
Mar 24, 2020 | 83.97 | 92.60 | 83.47 | 91.00 | 350,979 | +10.99(+13.74%) |
Mar 23, 2020 | 88.06 | 89.11 | 79.01 | 80.01 | 483,521 | -9.11(-10.22%) |
Mar 20, 2020 | 93.58 | 99.29 | 88.76 | 89.12 | 445,192 | -4.43(-4.73%) |
Mar 19, 2020 | 88.09 | 94.60 | 84.20 | 93.55 | 385,978 | +4.35(+4.87%) |
Mar 18, 2020 | 93.51 | 96.09 | 86.78 | 89.20 | 452,647 | -11.09(-11.06%) |
Mar 17, 2020 | 101.98 | 103.17 | 97.85 | 100.29 | 536,365 | +0.17(+0.17%) |
Mar 16, 2020 | 99.56 | 105.71 | 98.86 | 100.13 | 419,767 | -9.81(-8.92%) |
Mar 13, 2020 | 104.74 | 110.27 | 100.06 | 109.94 | 481,822 | +11.28(+11.43%) |
Mar 12, 2020 | 103.35 | 106.05 | 98.66 | 98.66 | 795,081 | -13.99(-12.42%) |
Mar 11, 2020 | 116.74 | 116.88 | 111.87 | 112.65 | 486,291 | -7.51(-6.25%) |
Mar 10, 2020 | 116.03 | 120.18 | 112.07 | 120.16 | 378,213 | +7.50(+6.66%) |
Mar 09, 2020 | 114.76 | 117.13 | 111.04 | 112.66 | 540,283 | -11.49(-9.25%) |
Mar 06, 2020 | 121.86 | 125.91 | 121.41 | 124.15 | 387,538 | -1.88(-1.49%) |
Mar 05, 2020 | 126.28 | 126.95 | 124.25 | 126.03 | 439,512 | -3.62(-2.79%) |
Mar 04, 2020 | 124.95 | 129.77 | 123.88 | 129.65 | 360,427 | +6.52(+5.30%) |
Mar 03, 2020 | 128.71 | 129.57 | 121.51 | 123.12 | 787,523 | -6.15(-4.75%) |
Mar 02, 2020 | 123.56 | 129.67 | 122.61 | 129.27 | 673,017 | +6.32(+5.14%) |
Feb 28, 2020 | 118.62 | 123.22 | 117.33 | 122.95 | 890,710 | +0.43(+0.35%) |
Feb 27, 2020 | 122.47 | 126.60 | 121.46 | 122.51 | 453,620 | -2.43(-1.94%) |
Feb 26, 2020 | 125.66 | 127.22 | 123.67 | 124.94 | 333,375 | -0.24(-0.19%) |
Feb 25, 2020 | 129.94 | 129.94 | 125.00 | 125.18 | 450,859 | -4.26(-3.29%) |
Feb 24, 2020 | 128.26 | 130.27 | 128.06 | 129.44 | 356,067 | -3.03(-2.28%) |
Feb 21, 2020 | 134.06 | 134.13 | 132.24 | 132.47 | 897,787 | -2.00(-1.49%) |
Feb 20, 2020 | 134.39 | 135.33 | 133.07 | 134.46 | 266,394 | -0.22(-0.16%) |
Feb 19, 2020 | 134.66 | 134.84 | 133.38 | 134.68 | 408,443 | +0.81(+0.60%) |
Feb 18, 2020 | 135.03 | 135.10 | 132.50 | 133.88 | 457,954 | -1.36(-1.00%) |
Feb 14, 2020 | 137.41 | 137.55 | 135.01 | 135.23 | 334,283 | -1.81(-1.32%) |
Feb 13, 2020 | 136.10 | 137.88 | 135.83 | 137.05 | 356,621 | +0.36(+0.26%) |
Feb 12, 2020 | 137.75 | 138.16 | 135.88 | 136.69 | 359,471 | -0.38(-0.27%) |
Feb 11, 2020 | 135.56 | 138.43 | 135.37 | 137.07 | 374,318 | +2.04(+1.51%) |
Feb 10, 2020 | 132.87 | 135.03 | 132.87 | 135.02 | 404,982 | +1.73(+1.30%) |
Feb 07, 2020 | 134.64 | 134.64 | 132.47 | 133.29 | 263,477 | -1.76(-1.30%) |
Feb 06, 2020 | 137.02 | 137.02 | 134.83 | 135.05 | 350,529 | -0.96(-0.71%) |
Feb 05, 2020 | 133.46 | 136.69 | 133.46 | 136.01 | 439,477 | +4.34(+3.29%) |
Feb 04, 2020 | 137.62 | 142.07 | 130.06 | 131.68 | 736,367 | -1.78(-1.33%) |