Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 109.98 | 109.98 | 107.55 | 108.44 | 712,215 | -0.56(-0.51%) |
Apr 29, 2020 | 107.85 | 109.50 | 107.71 | 109.00 | 625,080 | +2.09(+1.96%) |
Apr 28, 2020 | 109.07 | 109.09 | 106.80 | 106.91 | 758,067 | +0.00(+0.00%) |
Apr 27, 2020 | 106.52 | 107.42 | 106.21 | 106.91 | 718,526 | +0.34(+0.32%) |
Apr 24, 2020 | 106.35 | 106.63 | 105.16 | 106.57 | 782,337 | +1.23(+1.16%) |
Apr 23, 2020 | 105.42 | 108.29 | 105.31 | 105.34 | 1,003,721 | -1.78(-1.67%) |
Apr 22, 2020 | 107.38 | 107.60 | 106.48 | 107.13 | 1,089,305 | +1.01(+0.95%) |
Apr 21, 2020 | 108.80 | 109.05 | 104.83 | 106.12 | 1,827,159 | -6.00(-5.35%) |
Apr 20, 2020 | 110.93 | 113.57 | 110.91 | 112.12 | 1,005,048 | -0.78(-0.69%) |
Apr 17, 2020 | 112.50 | 113.15 | 111.59 | 112.90 | 775,232 | +3.78(+3.46%) |
Apr 16, 2020 | 110.17 | 110.30 | 108.15 | 109.12 | 757,893 | +0.58(+0.53%) |
Apr 15, 2020 | 107.48 | 109.82 | 107.17 | 108.54 | 1,251,252 | -4.28(-3.79%) |
Apr 14, 2020 | 113.98 | 115.35 | 112.35 | 112.83 | 1,214,309 | +0.87(+0.78%) |
Apr 13, 2020 | 109.87 | 112.19 | 109.75 | 111.96 | 1,159,520 | +0.89(+0.80%) |
Apr 09, 2020 | 109.85 | 111.42 | 109.16 | 111.07 | 1,499,526 | +5.85(+5.56%) |
Apr 08, 2020 | 104.35 | 105.84 | 103.34 | 105.22 | 1,327,677 | +2.92(+2.85%) |
Apr 07, 2020 | 104.46 | 104.52 | 102.05 | 102.31 | 1,015,942 | -0.16(-0.16%) |
Apr 06, 2020 | 99.49 | 102.54 | 99.40 | 102.47 | 1,368,984 | +6.24(+6.48%) |
Apr 03, 2020 | 95.84 | 96.56 | 94.99 | 96.23 | 1,043,044 | +0.18(+0.19%) |
Apr 02, 2020 | 95.00 | 97.04 | 94.42 | 96.05 | 1,122,306 | -0.49(-0.51%) |
Apr 01, 2020 | 98.00 | 98.75 | 95.91 | 96.54 | 1,170,189 | -4.55(-4.50%) |
Mar 31, 2020 | 101.67 | 103.59 | 100.82 | 101.09 | 1,244,952 | -2.20(-2.13%) |
Mar 30, 2020 | 102.54 | 103.49 | 101.40 | 103.28 | 661,418 | +2.40(+2.37%) |
Mar 27, 2020 | 101.10 | 103.35 | 99.54 | 100.89 | 963,247 | -4.55(-4.31%) |
Mar 26, 2020 | 100.27 | 105.51 | 100.27 | 105.43 | 2,162,540 | +8.10(+8.32%) |
Mar 25, 2020 | 95.56 | 99.71 | 93.77 | 97.34 | 1,106,485 | +0.39(+0.41%) |
Mar 24, 2020 | 97.90 | 98.32 | 94.93 | 96.94 | 1,757,664 | +7.00(+7.78%) |
Mar 23, 2020 | 89.64 | 92.39 | 88.87 | 89.95 | 2,158,747 | +3.68(+4.26%) |
Mar 20, 2020 | 88.32 | 90.59 | 85.81 | 86.27 | 1,500,073 | +0.16(+0.18%) |
Mar 19, 2020 | 84.62 | 87.98 | 83.15 | 86.11 | 1,917,159 | -2.58(-2.91%) |
Mar 18, 2020 | 87.12 | 89.71 | 85.29 | 88.69 | 1,166,583 | -5.50(-5.84%) |
Mar 17, 2020 | 89.38 | 94.22 | 87.22 | 94.19 | 1,706,906 | +5.00(+5.61%) |
Mar 16, 2020 | 85.47 | 94.33 | 85.46 | 89.19 | 1,469,728 | -9.93(-10.02%) |
Mar 13, 2020 | 98.54 | 99.30 | 91.69 | 99.12 | 1,989,129 | +6.32(+6.81%) |
Mar 12, 2020 | 96.81 | 98.57 | 92.10 | 92.80 | 1,908,705 | -10.23(-9.93%) |
Mar 11, 2020 | 105.49 | 106.14 | 101.55 | 103.03 | 1,778,041 | -4.91(-4.55%) |
Mar 10, 2020 | 107.47 | 108.47 | 104.08 | 107.94 | 1,663,581 | +5.94(+5.82%) |
Mar 09, 2020 | 103.93 | 106.29 | 101.13 | 102.00 | 1,718,151 | -9.14(-8.22%) |
Mar 06, 2020 | 110.03 | 111.97 | 109.49 | 111.14 | 1,372,725 | +0.19(+0.17%) |
Mar 05, 2020 | 112.10 | 113.27 | 109.98 | 110.95 | 1,525,073 | -4.01(-3.49%) |
Mar 04, 2020 | 114.33 | 115.04 | 112.84 | 114.96 | 918,405 | +1.70(+1.50%) |
Mar 03, 2020 | 116.40 | 118.14 | 112.49 | 113.25 | 991,476 | -2.50(-2.16%) |
Mar 02, 2020 | 113.56 | 115.86 | 111.47 | 115.75 | 1,018,328 | +2.71(+2.39%) |
Feb 28, 2020 | 110.89 | 113.61 | 110.14 | 113.05 | 1,524,012 | -1.13(-0.99%) |
Feb 27, 2020 | 114.72 | 117.34 | 113.92 | 114.18 | 1,728,545 | -1.91(-1.65%) |
Feb 26, 2020 | 117.72 | 118.76 | 115.91 | 116.09 | 877,536 | -0.81(-0.69%) |
Feb 25, 2020 | 119.77 | 119.95 | 116.69 | 116.90 | 915,296 | -2.87(-2.40%) |
Feb 24, 2020 | 119.23 | 120.68 | 119.15 | 119.77 | 739,478 | -5.22(-4.18%) |
Feb 21, 2020 | 125.56 | 125.75 | 124.36 | 124.99 | 414,616 | -1.65(-1.30%) |
Feb 20, 2020 | 127.02 | 127.53 | 125.91 | 126.64 | 572,735 | -1.16(-0.91%) |
Feb 19, 2020 | 126.69 | 127.99 | 126.66 | 127.80 | 546,059 | +1.78(+1.41%) |
Feb 18, 2020 | 125.37 | 126.25 | 125.33 | 126.03 | 499,541 | +0.29(+0.23%) |
Feb 14, 2020 | 125.34 | 126.13 | 125.13 | 125.73 | 316,782 | -0.01(-0.01%) |
Feb 13, 2020 | 124.67 | 125.97 | 124.66 | 125.74 | 399,871 | -0.65(-0.51%) |
Feb 12, 2020 | 126.60 | 126.71 | 125.89 | 126.39 | 508,064 | +1.47(+1.18%) |
Feb 11, 2020 | 124.87 | 125.62 | 124.59 | 124.92 | 496,400 | +1.21(+0.98%) |
Feb 10, 2020 | 123.21 | 123.84 | 123.21 | 123.71 | 416,719 | +0.16(+0.13%) |
Feb 07, 2020 | 124.37 | 124.43 | 123.17 | 123.56 | 559,234 | -1.31(-1.05%) |
Feb 06, 2020 | 124.50 | 125.25 | 124.14 | 124.86 | 544,164 | -0.85(-0.68%) |
Feb 05, 2020 | 125.78 | 125.79 | 124.70 | 125.72 | 725,479 | +1.78(+1.43%) |
Feb 04, 2020 | 123.37 | 124.49 | 123.21 | 123.94 | 457,317 | +2.60(+2.14%) |