Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 108.30 | 108.73 | 105.59 | 106.39 | 2,278,038 | -3.34(-3.04%) |
Apr 29, 2020 | 109.01 | 112.27 | 107.87 | 109.73 | 2,931,462 | +3.94(+3.73%) |
Apr 28, 2020 | 108.11 | 110.12 | 105.43 | 105.78 | 2,431,456 | -1.58(-1.47%) |
Apr 27, 2020 | 105.40 | 108.35 | 105.22 | 107.36 | 2,405,168 | +2.96(+2.84%) |
Apr 24, 2020 | 102.64 | 105.16 | 100.96 | 104.40 | 2,444,439 | +2.99(+2.95%) |
Apr 23, 2020 | 102.14 | 106.02 | 101.28 | 101.41 | 2,991,142 | +0.21(+0.21%) |
Apr 22, 2020 | 104.89 | 105.45 | 101.02 | 101.20 | 3,213,038 | -0.92(-0.90%) |
Apr 21, 2020 | 100.51 | 110.66 | 97.36 | 102.12 | 4,172,279 | -4.80(-4.49%) |
Apr 20, 2020 | 109.01 | 111.27 | 105.22 | 106.92 | 2,927,751 | -5.06(-4.52%) |
Apr 17, 2020 | 109.21 | 112.38 | 107.68 | 111.98 | 2,439,584 | +7.11(+6.78%) |
Apr 16, 2020 | 106.05 | 107.23 | 103.23 | 104.88 | 2,676,534 | -1.12(-1.06%) |
Apr 15, 2020 | 103.11 | 107.81 | 103.11 | 106.00 | 2,595,768 | -2.96(-2.72%) |
Apr 14, 2020 | 101.95 | 109.13 | 101.87 | 108.96 | 3,798,160 | +8.65(+8.62%) |
Apr 13, 2020 | 103.75 | 104.55 | 98.43 | 100.31 | 2,909,730 | -4.31(-4.12%) |
Apr 09, 2020 | 105.27 | 108.61 | 102.27 | 104.62 | 3,668,259 | +0.00(+0.00%) |
Apr 08, 2020 | 96.82 | 107.30 | 96.08 | 104.62 | 4,266,017 | +9.15(+9.58%) |
Apr 07, 2020 | 96.35 | 99.35 | 94.71 | 95.47 | 4,718,038 | +4.87(+5.38%) |
Apr 06, 2020 | 83.80 | 91.19 | 82.34 | 90.60 | 4,047,293 | +11.38(+14.36%) |
Apr 03, 2020 | 80.67 | 81.67 | 77.20 | 79.23 | 2,149,354 | -2.00(-2.47%) |
Apr 02, 2020 | 79.99 | 86.01 | 79.15 | 81.23 | 2,252,443 | +0.16(+0.20%) |
Apr 01, 2020 | 81.25 | 83.64 | 79.41 | 81.07 | 3,329,964 | -5.93(-6.81%) |
Mar 31, 2020 | 86.76 | 88.92 | 84.81 | 86.99 | 3,025,671 | -1.07(-1.22%) |
Mar 30, 2020 | 86.15 | 89.47 | 83.28 | 88.07 | 3,472,427 | +3.51(+4.16%) |
Mar 27, 2020 | 87.53 | 89.32 | 83.27 | 84.55 | 3,830,003 | -6.88(-7.53%) |
Mar 26, 2020 | 92.07 | 100.44 | 87.31 | 91.44 | 4,945,224 | +1.78(+1.99%) |
Mar 25, 2020 | 84.48 | 92.83 | 82.70 | 89.66 | 5,203,440 | +5.66(+6.74%) |
Mar 24, 2020 | 83.57 | 89.13 | 80.31 | 83.99 | 4,653,277 | +7.74(+10.14%) |
Mar 23, 2020 | 78.34 | 82.84 | 72.94 | 76.26 | 6,021,118 | +0.25(+0.33%) |
Mar 20, 2020 | 82.49 | 85.64 | 72.63 | 76.00 | 6,142,857 | -4.84(-5.99%) |
Mar 19, 2020 | 64.94 | 85.20 | 64.67 | 80.84 | 5,509,271 | +14.88(+22.56%) |
Mar 18, 2020 | 70.70 | 71.85 | 56.52 | 65.96 | 6,553,951 | -9.03(-12.04%) |
Mar 17, 2020 | 83.58 | 84.62 | 73.87 | 75.00 | 7,238,022 | -6.77(-8.28%) |
Mar 16, 2020 | 90.04 | 93.47 | 81.20 | 81.76 | 5,899,240 | -19.20(-19.02%) |
Mar 13, 2020 | 103.72 | 105.07 | 97.86 | 100.96 | 6,310,695 | +2.68(+2.73%) |
Mar 12, 2020 | 100.68 | 105.55 | 97.80 | 98.28 | 4,753,387 | -10.73(-9.84%) |
Mar 11, 2020 | 113.80 | 114.82 | 107.12 | 109.01 | 4,187,981 | -8.02(-6.85%) |
Mar 10, 2020 | 117.78 | 118.37 | 109.77 | 117.03 | 3,353,782 | +4.00(+3.54%) |
Mar 09, 2020 | 115.62 | 117.47 | 107.00 | 113.03 | 3,355,099 | -10.13(-8.22%) |
Mar 06, 2020 | 119.64 | 123.38 | 118.37 | 123.16 | 2,822,667 | -0.61(-0.49%) |
Mar 05, 2020 | 127.18 | 128.42 | 121.00 | 123.77 | 3,501,128 | -7.16(-5.47%) |
Mar 04, 2020 | 131.19 | 135.55 | 129.43 | 130.93 | 3,299,069 | +6.25(+5.02%) |
Mar 03, 2020 | 130.53 | 134.29 | 122.81 | 124.67 | 3,356,500 | -6.08(-4.65%) |
Mar 02, 2020 | 123.03 | 131.24 | 121.03 | 130.75 | 4,108,375 | +7.78(+6.33%) |
Feb 28, 2020 | 119.09 | 123.47 | 119.04 | 122.97 | 4,843,019 | +0.08(+0.06%) |
Feb 27, 2020 | 122.31 | 129.19 | 120.77 | 122.89 | 3,410,651 | -0.97(-0.79%) |
Feb 26, 2020 | 129.77 | 131.49 | 123.70 | 123.87 | 2,813,984 | -4.47(-3.48%) |
Feb 25, 2020 | 135.83 | 135.99 | 127.50 | 128.34 | 2,350,853 | -6.77(-5.01%) |
Feb 24, 2020 | 136.80 | 138.23 | 134.58 | 135.11 | 1,571,028 | -7.70(-5.39%) |
Feb 21, 2020 | 142.05 | 143.91 | 141.65 | 142.81 | 829,594 | -0.11(-0.07%) |
Feb 20, 2020 | 144.44 | 144.44 | 141.84 | 142.92 | 830,346 | -1.90(-1.31%) |
Feb 19, 2020 | 143.03 | 144.95 | 142.86 | 144.82 | 1,173,084 | +1.79(+1.25%) |
Feb 18, 2020 | 143.78 | 144.30 | 141.66 | 143.03 | 1,452,654 | -1.29(-0.90%) |
Feb 14, 2020 | 145.55 | 145.69 | 142.72 | 144.32 | 1,888,325 | -1.26(-0.87%) |
Feb 13, 2020 | 144.70 | 146.64 | 144.09 | 145.59 | 1,600,919 | +0.31(+0.21%) |
Feb 12, 2020 | 144.85 | 146.58 | 144.25 | 145.28 | 1,841,528 | +0.97(+0.67%) |
Feb 11, 2020 | 141.84 | 144.39 | 141.61 | 144.31 | 1,277,152 | +2.78(+1.96%) |
Feb 10, 2020 | 140.62 | 141.60 | 140.17 | 141.54 | 1,306,176 | +0.72(+0.51%) |
Feb 07, 2020 | 143.29 | 143.84 | 139.22 | 140.81 | 2,482,877 | -3.21(-2.23%) |
Feb 06, 2020 | 146.32 | 146.61 | 143.50 | 144.03 | 1,316,006 | -1.72(-1.18%) |
Feb 05, 2020 | 139.84 | 145.94 | 139.78 | 145.74 | 2,416,573 | +6.44(+4.62%) |
Feb 04, 2020 | 138.16 | 140.07 | 137.90 | 139.31 | 1,558,807 | +2.48(+1.81%) |