Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 109.08 | 109.95 | 106.51 | 107.80 | 18,690,862 | -4.09(-3.65%) |
Apr 29, 2020 | 109.58 | 112.33 | 108.21 | 111.89 | 20,196,366 | +6.02(+5.69%) |
Apr 28, 2020 | 108.44 | 109.70 | 105.64 | 105.86 | 16,555,035 | +0.15(+0.14%) |
Apr 27, 2020 | 101.67 | 106.17 | 101.28 | 105.72 | 15,565,009 | +4.85(+4.81%) |
Apr 24, 2020 | 101.45 | 101.59 | 99.20 | 100.86 | 13,665,493 | +0.19(+0.19%) |
Apr 23, 2020 | 100.32 | 102.20 | 99.14 | 100.67 | 17,185,106 | +0.01(+0.01%) |
Apr 22, 2020 | 101.47 | 102.30 | 100.56 | 100.66 | 11,520,801 | +0.45(+0.45%) |
Apr 21, 2020 | 99.69 | 101.18 | 98.81 | 100.21 | 16,148,210 | -1.72(-1.68%) |
Apr 20, 2020 | 103.24 | 104.52 | 101.67 | 101.93 | 17,064,016 | -4.36(-4.10%) |
Apr 17, 2020 | 105.86 | 106.44 | 104.01 | 106.28 | 17,985,326 | +4.60(+4.52%) |
Apr 16, 2020 | 103.19 | 103.38 | 100.56 | 101.69 | 18,030,600 | -1.35(-1.31%) |
Apr 15, 2020 | 103.72 | 104.54 | 102.37 | 103.03 | 14,192,491 | -2.65(-2.51%) |
Apr 14, 2020 | 105.16 | 107.29 | 103.56 | 105.69 | 19,919,336 | +2.52(+2.44%) |
Apr 13, 2020 | 104.37 | 104.53 | 99.29 | 103.16 | 17,356,456 | -1.00(-0.96%) |
Apr 09, 2020 | 107.57 | 107.64 | 103.19 | 104.16 | 31,588,114 | +3.42(+3.39%) |
Apr 08, 2020 | 100.20 | 102.02 | 98.33 | 100.74 | 22,544,614 | -0.17(-0.17%) |
Apr 07, 2020 | 104.52 | 105.55 | 99.92 | 100.91 | 22,958,960 | +1.65(+1.67%) |
Apr 06, 2020 | 96.94 | 99.86 | 94.21 | 99.26 | 20,465,658 | +5.68(+6.07%) |
Apr 03, 2020 | 96.00 | 96.61 | 92.41 | 93.58 | 14,862,882 | -3.08(-3.19%) |
Apr 02, 2020 | 93.89 | 96.93 | 93.89 | 96.66 | 13,976,144 | +2.04(+2.16%) |
Apr 01, 2020 | 93.20 | 97.08 | 92.26 | 94.61 | 18,355,248 | -1.67(-1.74%) |
Mar 31, 2020 | 99.89 | 102.83 | 95.85 | 96.29 | 21,619,218 | -3.19(-3.21%) |
Mar 30, 2020 | 95.69 | 100.13 | 91.80 | 99.48 | 23,189,544 | +3.39(+3.53%) |
Mar 27, 2020 | 100.12 | 101.16 | 95.23 | 96.09 | 30,691,200 | -8.93(-8.50%) |
Mar 26, 2020 | 100.50 | 107.38 | 100.47 | 105.02 | 24,606,662 | +4.61(+4.60%) |
Mar 25, 2020 | 100.33 | 105.58 | 95.20 | 100.40 | 28,616,156 | +2.60(+2.66%) |
Mar 24, 2020 | 92.03 | 98.85 | 91.50 | 97.80 | 32,619,292 | +12.32(+14.41%) |
Mar 23, 2020 | 84.22 | 87.00 | 80.83 | 85.48 | 32,334,402 | -0.22(-0.26%) |
Mar 20, 2020 | 95.68 | 96.67 | 85.56 | 85.70 | 32,061,854 | -8.92(-9.43%) |
Mar 19, 2020 | 87.71 | 97.08 | 84.83 | 94.62 | 30,957,246 | +6.11(+6.90%) |
Mar 18, 2020 | 87.31 | 89.05 | 78.81 | 88.51 | 43,719,248 | -4.71(-5.06%) |
Mar 17, 2020 | 95.49 | 97.14 | 90.85 | 93.23 | 27,601,060 | -1.48(-1.56%) |
Mar 16, 2020 | 91.50 | 97.96 | 89.71 | 94.70 | 35,481,840 | -7.49(-7.33%) |
Mar 13, 2020 | 100.45 | 102.54 | 91.95 | 102.19 | 41,093,492 | +12.96(+14.52%) |
Mar 12, 2020 | 97.30 | 99.68 | 89.23 | 89.23 | 40,498,292 | -15.94(-15.15%) |
Mar 11, 2020 | 108.07 | 108.55 | 102.53 | 105.17 | 24,865,718 | -5.93(-5.34%) |
Mar 10, 2020 | 107.75 | 111.22 | 102.10 | 111.10 | 24,145,954 | +7.09(+6.81%) |
Mar 09, 2020 | 108.34 | 110.07 | 103.94 | 104.01 | 26,300,754 | -10.89(-9.47%) |
Mar 06, 2020 | 110.40 | 115.49 | 109.96 | 114.90 | 22,974,232 | +1.29(+1.13%) |
Mar 05, 2020 | 116.48 | 116.58 | 111.75 | 113.61 | 22,454,532 | -5.18(-4.36%) |
Mar 04, 2020 | 118.57 | 118.85 | 115.11 | 118.79 | 13,875,771 | +2.72(+2.34%) |
Mar 03, 2020 | 120.76 | 121.38 | 114.78 | 116.07 | 19,580,572 | -3.52(-2.94%) |
Mar 02, 2020 | 118.74 | 119.59 | 115.65 | 119.59 | 21,835,862 | +2.32(+1.98%) |
Feb 28, 2020 | 114.14 | 117.93 | 112.84 | 117.27 | 35,569,348 | -0.39(-0.33%) |
Feb 27, 2020 | 119.42 | 122.50 | 117.54 | 117.66 | 30,894,076 | -5.30(-4.31%) |
Feb 26, 2020 | 125.71 | 127.95 | 121.73 | 122.96 | 31,297,466 | -4.81(-3.77%) |
Feb 25, 2020 | 133.32 | 133.50 | 127.56 | 127.77 | 21,040,634 | -4.80(-3.62%) |
Feb 24, 2020 | 132.47 | 134.00 | 130.78 | 132.58 | 19,377,332 | -5.94(-4.29%) |
Feb 21, 2020 | 139.41 | 139.43 | 138.13 | 138.52 | 7,750,979 | -1.39(-1.00%) |
Feb 20, 2020 | 141.17 | 141.17 | 138.40 | 139.91 | 5,998,672 | -0.93(-0.66%) |
Feb 19, 2020 | 139.18 | 141.41 | 138.78 | 140.84 | 7,098,839 | +2.15(+1.55%) |
Feb 18, 2020 | 138.57 | 139.21 | 137.65 | 138.69 | 8,242,525 | -0.40(-0.29%) |
Feb 14, 2020 | 140.64 | 140.82 | 138.68 | 139.09 | 9,140,192 | -1.36(-0.96%) |
Feb 13, 2020 | 140.71 | 141.44 | 140.36 | 140.44 | 7,564,631 | -0.95(-0.67%) |
Feb 12, 2020 | 140.88 | 141.76 | 140.41 | 141.39 | 8,187,235 | +0.95(+0.67%) |
Feb 11, 2020 | 142.39 | 142.53 | 140.00 | 140.44 | 10,821,287 | -1.69(-1.19%) |
Feb 10, 2020 | 140.57 | 142.13 | 140.00 | 142.13 | 8,174,902 | +1.56(+1.11%) |
Feb 07, 2020 | 141.43 | 141.53 | 139.66 | 140.56 | 10,984,483 | -1.67(-1.18%) |
Feb 06, 2020 | 141.46 | 143.48 | 140.76 | 142.24 | 9,531,233 | +1.32(+0.94%) |
Feb 05, 2020 | 146.12 | 146.82 | 138.12 | 140.91 | 27,908,766 | -3.35(-2.32%) |
Feb 04, 2020 | 145.02 | 145.12 | 142.78 | 144.26 | 23,489,468 | +3.40(+2.41%) |