Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 114.65 | 115.28 | 113.05 | 114.20 | 97,711 | -1.65(-1.42%) |
Apr 29, 2020 | 114.16 | 116.07 | 113.80 | 115.85 | 117,225 | +5.10(+4.60%) |
Apr 28, 2020 | 112.86 | 112.95 | 110.00 | 110.75 | 62,174 | -1.35(-1.20%) |
Apr 27, 2020 | 109.48 | 112.82 | 109.00 | 112.10 | 57,589 | +0.03(+0.03%) |
Apr 24, 2020 | 110.65 | 112.60 | 109.49 | 112.07 | 31,400 | +1.07(+0.96%) |
Apr 23, 2020 | 111.97 | 114.06 | 110.62 | 111.00 | 43,914 | -1.45(-1.29%) |
Apr 22, 2020 | 112.45 | 112.65 | 111.25 | 112.45 | 50,022 | -2.89(-2.51%) |
Apr 21, 2020 | 116.36 | 118.01 | 114.58 | 115.34 | 52,660 | -4.09(-3.42%) |
Apr 20, 2020 | 118.74 | 121.06 | 118.33 | 119.43 | 49,341 | -0.57(-0.47%) |
Apr 17, 2020 | 119.47 | 120.00 | 117.96 | 120.00 | 73,200 | +4.83(+4.19%) |
Apr 16, 2020 | 116.20 | 116.20 | 113.44 | 115.17 | 84,732 | -2.08(-1.77%) |
Apr 15, 2020 | 118.56 | 118.71 | 116.42 | 117.25 | 74,966 | -7.41(-5.94%) |
Apr 14, 2020 | 122.40 | 125.83 | 122.22 | 124.66 | 67,542 | +3.07(+2.52%) |
Apr 13, 2020 | 124.24 | 124.24 | 119.00 | 121.59 | 46,042 | -2.64(-2.13%) |
Apr 09, 2020 | 121.70 | 124.24 | 121.42 | 124.23 | 46,200 | +6.38(+5.41%) |
Apr 08, 2020 | 116.87 | 118.42 | 115.57 | 117.85 | 63,568 | +5.20(+4.62%) |
Apr 07, 2020 | 116.10 | 116.10 | 112.09 | 112.65 | 55,103 | +3.55(+3.25%) |
Apr 06, 2020 | 107.02 | 109.55 | 106.64 | 109.10 | 105,429 | +7.25(+7.12%) |
Apr 03, 2020 | 102.52 | 102.80 | 100.99 | 101.85 | 82,300 | -3.95(-3.73%) |
Apr 02, 2020 | 107.39 | 108.39 | 105.34 | 105.80 | 42,718 | -1.98(-1.84%) |
Apr 01, 2020 | 108.56 | 109.91 | 107.11 | 107.78 | 53,150 | -3.69(-3.31%) |
Mar 31, 2020 | 113.15 | 114.41 | 111.02 | 111.47 | 44,492 | -3.55(-3.09%) |
Mar 30, 2020 | 112.00 | 115.48 | 111.33 | 115.02 | 63,472 | +0.29(+0.25%) |
Mar 27, 2020 | 115.62 | 117.72 | 113.74 | 114.73 | 75,100 | -4.47(-3.75%) |
Mar 26, 2020 | 115.32 | 119.47 | 114.53 | 119.20 | 68,982 | +4.70(+4.11%) |
Mar 25, 2020 | 112.59 | 116.01 | 111.00 | 114.50 | 158,813 | +8.95(+8.48%) |
Mar 24, 2020 | 103.13 | 106.48 | 102.20 | 105.55 | 67,195 | +8.82(+9.12%) |
Mar 23, 2020 | 96.76 | 99.19 | 96.21 | 96.73 | 152,645 | -0.24(-0.25%) |
Mar 20, 2020 | 102.43 | 104.02 | 95.00 | 96.97 | 424,000 | +2.56(+2.72%) |
Mar 19, 2020 | 93.52 | 97.26 | 92.53 | 94.41 | 276,012 | +4.32(+4.80%) |
Mar 18, 2020 | 93.98 | 94.80 | 87.65 | 90.09 | 397,507 | -5.11(-5.37%) |
Mar 17, 2020 | 95.21 | 97.00 | 94.08 | 95.20 | 185,386 | +0.78(+0.83%) |
Mar 16, 2020 | 93.56 | 101.63 | 93.17 | 94.42 | 442,942 | -2.88(-2.96%) |
Mar 13, 2020 | 102.19 | 102.19 | 93.89 | 97.30 | 422,000 | +1.35(+1.41%) |
Mar 12, 2020 | 101.89 | 101.95 | 91.00 | 95.95 | 418,614 | -16.01(-14.30%) |
Mar 11, 2020 | 115.19 | 115.75 | 110.59 | 111.96 | 272,540 | -17.58(-13.57%) |
Mar 10, 2020 | 130.67 | 130.83 | 124.82 | 129.54 | 61,566 | +2.06(+1.62%) |
Mar 09, 2020 | 130.39 | 131.29 | 127.48 | 127.48 | 69,433 | -8.77(-6.44%) |
Mar 06, 2020 | 135.63 | 137.14 | 134.84 | 136.25 | 325,900 | -1.99(-1.44%) |
Mar 05, 2020 | 138.96 | 140.11 | 137.41 | 138.24 | 111,553 | -4.31(-3.02%) |
Mar 04, 2020 | 140.38 | 142.55 | 138.91 | 142.55 | 110,218 | +3.78(+2.72%) |
Mar 03, 2020 | 141.17 | 142.91 | 137.51 | 138.77 | 151,083 | +1.28(+0.93%) |
Mar 02, 2020 | 138.48 | 138.77 | 135.82 | 137.49 | 359,960 | -1.67(-1.20%) |
Feb 28, 2020 | 135.43 | 139.16 | 134.00 | 139.16 | 293,300 | -0.44(-0.32%) |
Feb 27, 2020 | 141.26 | 142.79 | 139.47 | 139.60 | 89,372 | -1.95(-1.38%) |
Feb 26, 2020 | 143.77 | 144.81 | 140.64 | 141.55 | 51,338 | -0.65(-0.46%) |
Feb 25, 2020 | 146.53 | 147.00 | 142.12 | 142.20 | 67,442 | -0.70(-0.49%) |
Feb 24, 2020 | 144.03 | 145.25 | 142.87 | 142.90 | 51,772 | -10.20(-6.66%) |
Feb 21, 2020 | 154.35 | 154.77 | 152.42 | 153.10 | 30,200 | -1.84(-1.19%) |
Feb 20, 2020 | 155.61 | 156.37 | 153.65 | 154.94 | 27,241 | -3.09(-1.95%) |
Feb 19, 2020 | 157.18 | 158.33 | 157.18 | 158.03 | 34,911 | +3.88(+2.51%) |
Feb 18, 2020 | 154.05 | 154.81 | 153.94 | 154.15 | 42,212 | -1.96(-1.26%) |
Feb 14, 2020 | 157.23 | 157.36 | 156.08 | 156.11 | 25,300 | -0.21(-0.13%) |
Feb 13, 2020 | 155.61 | 156.57 | 154.67 | 156.32 | 27,079 | -2.42(-1.52%) |
Feb 12, 2020 | 158.73 | 158.99 | 158.08 | 158.74 | 48,001 | +1.98(+1.26%) |
Feb 11, 2020 | 155.98 | 157.04 | 155.57 | 156.76 | 81,291 | +0.29(+0.19%) |
Feb 10, 2020 | 157.33 | 157.97 | 155.77 | 156.47 | 27,754 | -1.48(-0.94%) |
Feb 07, 2020 | 158.93 | 159.12 | 157.79 | 157.95 | 26,500 | -1.31(-0.82%) |
Feb 06, 2020 | 159.57 | 159.57 | 158.96 | 159.26 | 39,245 | -1.10(-0.69%) |
Feb 05, 2020 | 160.27 | 160.49 | 159.45 | 160.36 | 36,098 | -0.92(-0.57%) |
Feb 04, 2020 | 161.33 | 161.76 | 160.57 | 161.28 | 51,218 | +3.58(+2.27%) |