Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 125.71 | 128.84 | 125.25 | 126.33 | 88,937 | -1.15(-0.90%) |
Apr 29, 2020 | 130.08 | 130.08 | 123.20 | 127.48 | 161,467 | -1.37(-1.06%) |
Apr 28, 2020 | 129.90 | 131.01 | 127.80 | 128.85 | 85,510 | -0.38(-0.29%) |
Apr 27, 2020 | 127.27 | 131.30 | 127.00 | 129.23 | 66,569 | +3.68(+2.93%) |
Apr 24, 2020 | 125.96 | 127.48 | 124.64 | 125.55 | 36,400 | -0.43(-0.34%) |
Apr 23, 2020 | 125.62 | 127.58 | 124.00 | 125.98 | 58,561 | +0.97(+0.78%) |
Apr 22, 2020 | 124.48 | 126.21 | 123.39 | 125.01 | 54,757 | +2.30(+1.87%) |
Apr 21, 2020 | 124.06 | 124.52 | 121.66 | 122.71 | 67,763 | -4.21(-3.32%) |
Apr 20, 2020 | 124.06 | 127.36 | 123.00 | 126.92 | 46,043 | +0.39(+0.31%) |
Apr 17, 2020 | 127.23 | 127.42 | 125.45 | 126.53 | 72,000 | +2.40(+1.93%) |
Apr 16, 2020 | 122.79 | 125.46 | 122.07 | 124.13 | 59,704 | +1.53(+1.25%) |
Apr 15, 2020 | 121.62 | 124.90 | 120.49 | 122.60 | 59,789 | -3.90(-3.08%) |
Apr 14, 2020 | 126.02 | 127.61 | 124.83 | 126.50 | 76,342 | +4.41(+3.61%) |
Apr 13, 2020 | 124.30 | 124.30 | 119.57 | 122.09 | 49,056 | -3.33(-2.66%) |
Apr 09, 2020 | 124.85 | 127.33 | 122.82 | 125.42 | 52,300 | +2.42(+1.97%) |
Apr 08, 2020 | 119.39 | 124.60 | 118.74 | 123.00 | 58,767 | +5.29(+4.49%) |
Apr 07, 2020 | 117.78 | 119.80 | 115.11 | 117.71 | 54,536 | +1.68(+1.45%) |
Apr 06, 2020 | 117.56 | 117.56 | 112.49 | 116.03 | 67,475 | +3.80(+3.39%) |
Apr 03, 2020 | 113.44 | 115.60 | 109.39 | 112.23 | 42,800 | -2.26(-1.97%) |
Apr 02, 2020 | 112.24 | 117.86 | 111.50 | 114.49 | 37,993 | +1.10(+0.97%) |
Apr 01, 2020 | 115.05 | 116.63 | 108.64 | 113.39 | 79,947 | -4.71(-3.99%) |
Mar 31, 2020 | 109.99 | 118.17 | 109.99 | 118.10 | 120,602 | +7.86(+7.13%) |
Mar 30, 2020 | 107.20 | 110.67 | 104.67 | 110.24 | 71,227 | +3.93(+3.70%) |
Mar 27, 2020 | 107.32 | 109.36 | 104.55 | 106.31 | 75,100 | -4.23(-3.83%) |
Mar 26, 2020 | 105.00 | 111.64 | 105.00 | 110.54 | 71,869 | +6.41(+6.16%) |
Mar 25, 2020 | 107.58 | 108.76 | 103.05 | 104.13 | 86,101 | -2.76(-2.58%) |
Mar 24, 2020 | 105.92 | 107.33 | 103.05 | 106.89 | 75,011 | +4.42(+4.31%) |
Mar 23, 2020 | 102.31 | 104.31 | 96.53 | 102.47 | 62,389 | +1.73(+1.72%) |
Mar 20, 2020 | 105.75 | 109.09 | 99.34 | 100.74 | 104,500 | -4.64(-4.40%) |
Mar 19, 2020 | 91.76 | 107.24 | 90.00 | 105.38 | 90,198 | +13.18(+14.30%) |
Mar 18, 2020 | 103.35 | 104.15 | 91.22 | 92.20 | 115,061 | -17.16(-15.69%) |
Mar 17, 2020 | 108.04 | 112.81 | 105.63 | 109.36 | 106,072 | +2.70(+2.53%) |
Mar 16, 2020 | 102.88 | 108.45 | 99.79 | 106.66 | 136,821 | -4.67(-4.19%) |
Mar 13, 2020 | 111.92 | 113.70 | 106.27 | 111.33 | 149,600 | +2.80(+2.58%) |
Mar 12, 2020 | 119.98 | 122.60 | 108.06 | 108.53 | 135,131 | -15.62(-12.58%) |
Mar 11, 2020 | 127.61 | 127.76 | 122.00 | 124.15 | 71,551 | -5.83(-4.49%) |
Mar 10, 2020 | 131.93 | 131.93 | 126.26 | 129.98 | 142,995 | +0.55(+0.42%) |
Mar 09, 2020 | 131.35 | 132.81 | 129.10 | 129.43 | 80,833 | -6.85(-5.03%) |
Mar 06, 2020 | 133.90 | 136.74 | 133.90 | 136.28 | 73,300 | -0.60(-0.44%) |
Mar 05, 2020 | 133.96 | 137.23 | 133.96 | 136.88 | 98,310 | +0.71(+0.52%) |
Mar 04, 2020 | 136.05 | 136.50 | 134.16 | 136.17 | 77,717 | +1.78(+1.32%) |
Mar 03, 2020 | 136.23 | 138.82 | 132.10 | 134.39 | 66,002 | -2.33(-1.70%) |
Mar 02, 2020 | 135.73 | 137.73 | 135.16 | 136.72 | 74,804 | +1.56(+1.15%) |
Feb 28, 2020 | 133.40 | 136.00 | 132.62 | 135.16 | 99,600 | -1.06(-0.78%) |
Feb 27, 2020 | 137.57 | 140.72 | 136.10 | 136.22 | 70,764 | -3.90(-2.78%) |
Feb 26, 2020 | 140.64 | 142.41 | 140.06 | 140.12 | 50,720 | +0.07(+0.05%) |
Feb 25, 2020 | 145.71 | 145.86 | 140.05 | 140.05 | 98,958 | -5.83(-4.00%) |
Feb 24, 2020 | 145.09 | 147.86 | 143.81 | 145.88 | 53,046 | -4.07(-2.71%) |
Feb 21, 2020 | 149.55 | 150.68 | 149.16 | 149.95 | 59,700 | +0.15(+0.10%) |
Feb 20, 2020 | 149.15 | 150.28 | 148.21 | 149.80 | 92,255 | +0.20(+0.13%) |
Feb 19, 2020 | 148.26 | 150.17 | 148.16 | 149.60 | 45,444 | +1.63(+1.10%) |
Feb 18, 2020 | 148.63 | 148.66 | 147.53 | 147.97 | 23,406 | -0.87(-0.58%) |
Feb 14, 2020 | 148.32 | 149.68 | 147.12 | 148.84 | 56,400 | +0.77(+0.52%) |
Feb 13, 2020 | 149.28 | 149.73 | 146.93 | 148.07 | 59,868 | -1.77(-1.18%) |
Feb 12, 2020 | 152.44 | 153.54 | 149.45 | 149.84 | 54,278 | -2.26(-1.49%) |
Feb 11, 2020 | 151.70 | 153.34 | 151.22 | 152.10 | 48,029 | +0.65(+0.43%) |
Feb 10, 2020 | 153.06 | 153.57 | 151.12 | 151.45 | 28,523 | -1.21(-0.79%) |
Feb 07, 2020 | 151.29 | 153.57 | 151.20 | 152.66 | 74,500 | +0.42(+0.28%) |
Feb 06, 2020 | 152.76 | 153.85 | 151.95 | 152.24 | 56,107 | -0.60(-0.39%) |
Feb 05, 2020 | 152.83 | 153.31 | 150.84 | 152.84 | 96,078 | +1.03(+0.68%) |
Feb 04, 2020 | 150.63 | 152.54 | 150.46 | 151.81 | 87,107 | +2.33(+1.56%) |