Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 111.00 | 111.82 | 109.17 | 110.25 | 583,264 | -4.14(-3.62%) |
Apr 29, 2020 | 114.24 | 115.74 | 112.87 | 114.39 | 469,879 | +2.01(+1.79%) |
Apr 28, 2020 | 110.10 | 112.96 | 108.76 | 112.38 | 645,060 | +2.28(+2.07%) |
Apr 27, 2020 | 107.96 | 111.45 | 107.37 | 110.10 | 725,679 | +2.95(+2.75%) |
Apr 24, 2020 | 105.58 | 107.50 | 105.00 | 107.15 | 396,000 | +2.41(+2.30%) |
Apr 23, 2020 | 103.25 | 107.00 | 102.92 | 104.74 | 414,783 | +2.30(+2.25%) |
Apr 22, 2020 | 105.19 | 105.19 | 102.36 | 102.44 | 273,841 | -0.81(-0.78%) |
Apr 21, 2020 | 107.54 | 107.77 | 102.56 | 103.25 | 402,025 | -5.53(-5.08%) |
Apr 20, 2020 | 108.95 | 111.25 | 107.06 | 108.78 | 658,136 | -2.41(-2.17%) |
Apr 17, 2020 | 110.21 | 112.17 | 109.10 | 111.19 | 508,000 | +3.84(+3.58%) |
Apr 16, 2020 | 108.64 | 109.62 | 106.05 | 107.35 | 919,219 | -0.75(-0.69%) |
Apr 15, 2020 | 108.09 | 111.99 | 107.51 | 108.10 | 458,341 | -2.97(-2.67%) |
Apr 14, 2020 | 110.64 | 112.35 | 109.78 | 111.07 | 432,723 | +2.16(+1.98%) |
Apr 13, 2020 | 108.50 | 109.48 | 106.90 | 108.91 | 358,911 | -0.78(-0.71%) |
Apr 09, 2020 | 109.09 | 111.30 | 107.81 | 109.69 | 388,700 | +1.22(+1.12%) |
Apr 08, 2020 | 105.72 | 109.52 | 105.40 | 108.47 | 436,094 | +3.25(+3.09%) |
Apr 07, 2020 | 107.61 | 109.18 | 104.60 | 105.22 | 473,099 | -0.55(-0.52%) |
Apr 06, 2020 | 102.16 | 106.61 | 100.08 | 105.77 | 622,321 | +7.01(+7.10%) |
Apr 03, 2020 | 99.04 | 102.84 | 97.14 | 98.76 | 566,600 | -0.77(-0.77%) |
Apr 02, 2020 | 96.88 | 100.42 | 95.03 | 99.53 | 711,438 | +3.85(+4.02%) |
Apr 01, 2020 | 97.01 | 99.75 | 95.08 | 95.68 | 741,231 | -4.06(-4.07%) |
Mar 31, 2020 | 99.27 | 102.56 | 99.04 | 99.74 | 732,440 | +0.14(+0.14%) |
Mar 30, 2020 | 98.44 | 101.59 | 97.24 | 99.60 | 590,509 | +2.64(+2.72%) |
Mar 27, 2020 | 97.26 | 99.74 | 96.42 | 96.96 | 524,800 | -3.78(-3.75%) |
Mar 26, 2020 | 95.18 | 103.22 | 95.18 | 100.74 | 561,624 | +5.10(+5.33%) |
Mar 25, 2020 | 96.00 | 100.33 | 94.16 | 95.64 | 708,044 | +0.02(+0.02%) |
Mar 24, 2020 | 90.15 | 98.87 | 89.39 | 95.62 | 620,224 | +7.88(+8.98%) |
Mar 23, 2020 | 98.00 | 100.12 | 86.88 | 87.74 | 991,909 | -8.39(-8.73%) |
Mar 20, 2020 | 104.36 | 109.24 | 94.19 | 96.13 | 966,100 | -8.63(-8.24%) |
Mar 19, 2020 | 105.72 | 112.70 | 102.86 | 104.76 | 1,217,975 | -1.13(-1.07%) |
Mar 18, 2020 | 101.35 | 106.68 | 98.57 | 105.89 | 797,631 | +0.06(+0.06%) |
Mar 17, 2020 | 100.01 | 111.15 | 98.40 | 105.83 | 833,290 | +6.53(+6.58%) |
Mar 16, 2020 | 104.29 | 109.51 | 99.25 | 99.30 | 919,025 | -12.05(-10.82%) |
Mar 13, 2020 | 108.67 | 111.81 | 101.70 | 111.35 | 1,119,600 | +6.80(+6.50%) |
Mar 12, 2020 | 102.17 | 109.72 | 101.00 | 104.55 | 1,246,878 | -3.49(-3.23%) |
Mar 11, 2020 | 110.15 | 112.20 | 106.22 | 108.04 | 790,712 | -4.75(-4.21%) |
Mar 10, 2020 | 114.27 | 116.02 | 107.75 | 112.79 | 892,090 | +2.34(+2.12%) |
Mar 09, 2020 | 114.59 | 114.59 | 108.35 | 110.45 | 772,878 | -9.29(-7.76%) |
Mar 06, 2020 | 119.14 | 122.95 | 117.90 | 119.74 | 856,000 | -4.76(-3.82%) |
Mar 05, 2020 | 121.53 | 125.35 | 121.00 | 124.50 | 867,448 | -0.62(-0.50%) |
Mar 04, 2020 | 118.67 | 125.71 | 117.92 | 125.12 | 1,596,743 | +9.83(+8.53%) |
Mar 03, 2020 | 124.83 | 127.01 | 114.11 | 115.29 | 1,522,730 | -9.82(-7.85%) |
Mar 02, 2020 | 115.04 | 125.13 | 111.21 | 125.11 | 1,378,453 | +10.53(+9.19%) |
Feb 28, 2020 | 109.97 | 114.98 | 109.03 | 114.58 | 1,427,900 | +1.48(+1.31%) |
Feb 27, 2020 | 115.01 | 119.14 | 111.32 | 113.10 | 1,040,649 | -3.49(-2.99%) |
Feb 26, 2020 | 111.00 | 120.62 | 111.00 | 116.59 | 1,895,779 | -10.66(-8.38%) |
Feb 25, 2020 | 131.13 | 132.18 | 126.42 | 127.25 | 679,368 | -3.61(-2.76%) |
Feb 24, 2020 | 131.03 | 134.27 | 130.15 | 130.86 | 570,216 | -3.96(-2.94%) |
Feb 21, 2020 | 135.38 | 135.72 | 133.38 | 134.82 | 435,200 | -0.68(-0.50%) |
Feb 20, 2020 | 137.25 | 137.39 | 135.03 | 135.50 | 720,688 | -2.12(-1.54%) |
Feb 19, 2020 | 136.84 | 138.85 | 136.66 | 137.62 | 522,200 | +0.79(+0.58%) |
Feb 18, 2020 | 140.40 | 141.30 | 136.55 | 136.83 | 415,455 | -4.02(-2.85%) |
Feb 14, 2020 | 142.37 | 142.37 | 140.20 | 140.85 | 350,500 | -1.08(-0.76%) |
Feb 13, 2020 | 142.18 | 143.21 | 141.34 | 141.93 | 298,036 | -1.11(-0.78%) |
Feb 12, 2020 | 144.43 | 145.11 | 142.42 | 143.04 | 456,379 | -1.34(-0.93%) |
Feb 11, 2020 | 143.52 | 145.06 | 143.52 | 144.38 | 309,598 | +0.98(+0.68%) |
Feb 10, 2020 | 142.08 | 144.13 | 141.02 | 143.40 | 354,384 | +0.86(+0.60%) |
Feb 07, 2020 | 145.65 | 146.30 | 142.31 | 142.54 | 276,400 | -3.51(-2.40%) |
Feb 06, 2020 | 146.07 | 148.41 | 145.61 | 146.05 | 492,013 | +1.42(+0.98%) |
Feb 05, 2020 | 143.10 | 146.17 | 140.45 | 144.63 | 643,335 | +2.73(+1.92%) |
Feb 04, 2020 | 142.28 | 143.85 | 141.63 | 141.90 | 339,522 | +0.35(+0.25%) |