Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 102.41 | 104.06 | 100.65 | 102.56 | 678,663 | -3.21(-3.04%) |
Apr 29, 2020 | 103.25 | 108.64 | 103.25 | 105.78 | 714,276 | +3.87(+3.79%) |
Apr 28, 2020 | 101.99 | 105.50 | 99.97 | 101.91 | 640,046 | +4.39(+4.50%) |
Apr 27, 2020 | 91.40 | 97.86 | 90.72 | 97.52 | 653,490 | +7.45(+8.28%) |
Apr 24, 2020 | 89.75 | 90.73 | 85.03 | 90.06 | 553,976 | +3.44(+3.98%) |
Apr 23, 2020 | 85.16 | 89.58 | 83.25 | 86.62 | 674,895 | +4.35(+5.29%) |
Apr 22, 2020 | 86.11 | 86.50 | 81.72 | 82.26 | 506,389 | -1.64(-1.95%) |
Apr 21, 2020 | 82.52 | 85.80 | 82.15 | 83.90 | 372,534 | -1.38(-1.62%) |
Apr 20, 2020 | 82.32 | 86.52 | 81.18 | 85.28 | 658,224 | +0.32(+0.37%) |
Apr 17, 2020 | 82.11 | 85.81 | 81.34 | 84.96 | 475,180 | +6.78(+8.68%) |
Apr 16, 2020 | 79.93 | 81.51 | 76.45 | 78.18 | 396,485 | -1.87(-2.33%) |
Apr 15, 2020 | 78.63 | 82.19 | 78.63 | 80.04 | 462,406 | -2.99(-3.61%) |
Apr 14, 2020 | 82.71 | 84.99 | 80.95 | 83.04 | 648,837 | +1.54(+1.89%) |
Apr 13, 2020 | 86.10 | 86.10 | 79.67 | 81.50 | 402,805 | -4.84(-5.61%) |
Apr 09, 2020 | 81.40 | 87.24 | 80.05 | 86.34 | 1,178,075 | +8.39(+10.77%) |
Apr 08, 2020 | 76.15 | 78.76 | 74.55 | 77.95 | 713,808 | +2.72(+3.61%) |
Apr 07, 2020 | 77.74 | 80.17 | 74.44 | 75.23 | 799,498 | +2.30(+3.15%) |
Apr 06, 2020 | 73.28 | 75.30 | 71.71 | 72.93 | 878,420 | +4.03(+5.85%) |
Apr 03, 2020 | 70.38 | 70.89 | 66.01 | 68.91 | 545,929 | -1.71(-2.43%) |
Apr 02, 2020 | 69.13 | 72.95 | 67.37 | 70.62 | 544,844 | +1.75(+2.54%) |
Apr 01, 2020 | 72.12 | 72.98 | 68.72 | 68.87 | 561,802 | -8.06(-10.47%) |
Mar 31, 2020 | 78.91 | 80.64 | 76.12 | 76.93 | 573,188 | -2.52(-3.17%) |
Mar 30, 2020 | 81.15 | 83.65 | 77.18 | 79.44 | 655,316 | -2.17(-2.66%) |
Mar 27, 2020 | 84.35 | 87.40 | 81.10 | 81.61 | 515,937 | -6.42(-7.29%) |
Mar 26, 2020 | 80.53 | 89.39 | 78.46 | 88.03 | 820,679 | +8.39(+10.54%) |
Mar 25, 2020 | 77.40 | 81.79 | 73.38 | 79.64 | 579,439 | +4.14(+5.49%) |
Mar 24, 2020 | 73.82 | 76.26 | 71.28 | 75.50 | 911,405 | +5.57(+7.96%) |
Mar 23, 2020 | 76.91 | 76.91 | 66.50 | 69.93 | 774,828 | -7.24(-9.39%) |
Mar 20, 2020 | 88.76 | 90.39 | 76.59 | 77.17 | 747,518 | -11.49(-12.96%) |
Mar 19, 2020 | 74.66 | 88.68 | 71.16 | 88.67 | 819,730 | +11.90(+15.51%) |
Mar 18, 2020 | 82.17 | 85.63 | 72.58 | 76.76 | 1,120,239 | -13.20(-14.67%) |
Mar 17, 2020 | 85.69 | 90.20 | 77.14 | 89.96 | 998,751 | +5.86(+6.96%) |
Mar 16, 2020 | 80.38 | 88.65 | 80.38 | 84.10 | 870,683 | -9.85(-10.48%) |
Mar 13, 2020 | 93.24 | 94.58 | 90.14 | 93.95 | 798,516 | +6.70(+7.68%) |
Mar 12, 2020 | 88.87 | 93.84 | 84.20 | 87.25 | 794,845 | -9.26(-9.60%) |
Mar 11, 2020 | 96.17 | 100.90 | 95.51 | 96.51 | 958,948 | -3.27(-3.28%) |
Mar 10, 2020 | 96.36 | 100.27 | 94.40 | 99.79 | 1,147,629 | +5.57(+5.91%) |
Mar 09, 2020 | 104.30 | 104.30 | 93.66 | 94.22 | 1,168,144 | -16.78(-15.12%) |
Mar 06, 2020 | 114.33 | 116.66 | 109.37 | 111.00 | 933,640 | -7.68(-6.47%) |
Mar 05, 2020 | 120.86 | 121.97 | 117.32 | 118.68 | 579,001 | -4.76(-3.85%) |
Mar 04, 2020 | 124.27 | 124.29 | 121.05 | 123.44 | 524,049 | +0.66(+0.54%) |
Mar 03, 2020 | 126.15 | 126.64 | 121.27 | 122.78 | 745,417 | -3.10(-2.46%) |
Mar 02, 2020 | 119.62 | 126.20 | 119.62 | 125.88 | 585,704 | +6.17(+5.16%) |
Feb 28, 2020 | 122.01 | 124.77 | 117.71 | 119.71 | 950,778 | -6.13(-4.87%) |
Feb 27, 2020 | 128.40 | 130.37 | 125.56 | 125.84 | 449,617 | -4.65(-3.56%) |
Feb 26, 2020 | 133.06 | 133.57 | 129.73 | 130.49 | 393,494 | -1.58(-1.20%) |
Feb 25, 2020 | 137.62 | 137.62 | 131.59 | 132.07 | 391,728 | -5.30(-3.86%) |
Feb 24, 2020 | 135.81 | 138.34 | 135.40 | 137.37 | 330,429 | -1.73(-1.24%) |
Feb 21, 2020 | 139.53 | 139.67 | 137.93 | 139.10 | 333,995 | -1.05(-0.75%) |
Feb 20, 2020 | 139.19 | 140.38 | 138.41 | 140.16 | 289,450 | +0.04(+0.03%) |
Feb 19, 2020 | 138.33 | 140.59 | 138.21 | 140.12 | 232,664 | +2.01(+1.46%) |
Feb 18, 2020 | 137.53 | 138.87 | 137.21 | 138.11 | 311,577 | -0.03(-0.02%) |
Feb 14, 2020 | 138.52 | 138.96 | 137.94 | 138.14 | 193,019 | -0.04(-0.03%) |
Feb 13, 2020 | 137.52 | 138.57 | 137.24 | 138.18 | 204,999 | -0.48(-0.35%) |
Feb 12, 2020 | 138.22 | 139.36 | 136.88 | 138.66 | 319,387 | +1.38(+1.00%) |
Feb 11, 2020 | 138.00 | 138.41 | 137.08 | 137.28 | 225,575 | -0.17(-0.13%) |
Feb 10, 2020 | 136.53 | 137.58 | 136.01 | 137.45 | 286,891 | +0.71(+0.52%) |
Feb 07, 2020 | 137.11 | 138.74 | 136.51 | 136.74 | 272,860 | -0.83(-0.60%) |
Feb 06, 2020 | 141.52 | 141.52 | 137.38 | 137.57 | 370,758 | -2.91(-2.07%) |
Feb 05, 2020 | 139.78 | 140.98 | 139.61 | 140.48 | 505,723 | +1.11(+0.80%) |
Feb 04, 2020 | 139.30 | 140.24 | 137.67 | 139.37 | 443,631 | +1.94(+1.41%) |