Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 124.49 | 126.18 | 120.91 | 121.32 | 1,131,274 | -4.29(-3.41%) |
Apr 29, 2020 | 124.19 | 127.04 | 121.17 | 125.61 | 1,383,544 | +0.66(+0.53%) |
Apr 28, 2020 | 122.97 | 126.84 | 122.74 | 124.95 | 834,340 | +0.54(+0.44%) |
Apr 27, 2020 | 126.92 | 127.11 | 122.31 | 124.41 | 816,529 | -0.62(-0.50%) |
Apr 24, 2020 | 125.07 | 126.04 | 122.56 | 125.03 | 1,100,307 | +2.74(+2.24%) |
Apr 23, 2020 | 121.95 | 127.15 | 121.56 | 122.29 | 1,470,166 | +1.98(+1.65%) |
Apr 22, 2020 | 118.75 | 120.82 | 117.72 | 120.30 | 1,268,567 | +5.13(+4.45%) |
Apr 21, 2020 | 111.90 | 116.70 | 110.46 | 115.17 | 1,303,046 | +1.30(+1.14%) |
Apr 20, 2020 | 114.71 | 116.89 | 112.36 | 113.87 | 1,322,662 | -0.36(-0.31%) |
Apr 17, 2020 | 110.88 | 115.22 | 109.02 | 114.23 | 2,280,164 | +0.45(+0.39%) |
Apr 16, 2020 | 113.42 | 114.77 | 112.05 | 113.78 | 1,247,649 | +1.16(+1.03%) |
Apr 15, 2020 | 111.25 | 115.20 | 110.32 | 112.62 | 1,095,804 | -0.39(-0.34%) |
Apr 14, 2020 | 114.05 | 117.32 | 110.43 | 113.01 | 1,933,406 | +1.21(+1.08%) |
Apr 13, 2020 | 104.99 | 112.84 | 103.25 | 111.80 | 1,853,163 | +7.47(+7.16%) |
Apr 09, 2020 | 98.52 | 106.41 | 98.52 | 104.33 | 1,858,981 | +7.75(+8.02%) |
Apr 08, 2020 | 96.89 | 98.91 | 94.88 | 96.58 | 733,163 | -2.07(-2.10%) |
Apr 07, 2020 | 100.39 | 100.92 | 94.71 | 98.66 | 1,382,233 | -2.69(-2.65%) |
Apr 06, 2020 | 100.56 | 102.59 | 99.14 | 101.35 | 907,070 | +2.29(+2.31%) |
Apr 03, 2020 | 98.95 | 102.45 | 97.74 | 99.06 | 1,101,614 | +0.05(+0.06%) |
Apr 02, 2020 | 96.35 | 100.28 | 95.21 | 99.01 | 1,287,101 | +4.74(+5.02%) |
Apr 01, 2020 | 91.43 | 94.84 | 90.89 | 94.27 | 905,466 | +2.95(+3.23%) |
Mar 31, 2020 | 89.03 | 93.72 | 87.98 | 91.32 | 1,043,276 | +1.40(+1.56%) |
Mar 30, 2020 | 93.22 | 95.62 | 87.48 | 89.92 | 1,623,291 | -2.40(-2.59%) |
Mar 27, 2020 | 99.19 | 100.94 | 91.32 | 92.32 | 1,482,041 | -8.58(-8.50%) |
Mar 26, 2020 | 102.78 | 105.26 | 95.80 | 100.90 | 1,505,759 | -0.80(-0.78%) |
Mar 25, 2020 | 102.69 | 105.30 | 99.39 | 101.69 | 1,890,144 | -0.28(-0.28%) |
Mar 24, 2020 | 100.92 | 103.56 | 96.37 | 101.98 | 1,666,976 | +10.16(+11.06%) |
Mar 23, 2020 | 89.22 | 96.25 | 87.76 | 91.82 | 1,626,829 | +5.67(+6.58%) |
Mar 20, 2020 | 94.03 | 96.12 | 85.53 | 86.15 | 1,643,104 | -6.86(-7.38%) |
Mar 19, 2020 | 93.46 | 98.71 | 85.35 | 93.01 | 1,803,897 | -2.45(-2.57%) |
Mar 18, 2020 | 94.00 | 99.29 | 89.44 | 95.46 | 2,453,146 | -1.67(-1.72%) |
Mar 17, 2020 | 87.93 | 104.29 | 87.93 | 97.13 | 2,657,540 | +7.98(+8.96%) |
Mar 16, 2020 | 71.35 | 91.52 | 70.82 | 89.15 | 2,560,708 | +8.41(+10.42%) |
Mar 13, 2020 | 89.50 | 90.83 | 79.06 | 80.74 | 2,773,379 | -7.04(-8.02%) |
Mar 12, 2020 | 86.08 | 93.51 | 75.33 | 87.77 | 3,028,363 | -5.97(-6.37%) |
Mar 11, 2020 | 97.16 | 100.37 | 93.16 | 93.75 | 1,628,879 | -4.89(-4.95%) |
Mar 10, 2020 | 98.39 | 102.46 | 92.93 | 98.63 | 2,256,462 | +0.37(+0.38%) |
Mar 09, 2020 | 105.19 | 105.83 | 97.69 | 98.26 | 2,344,621 | -10.41(-9.58%) |
Mar 06, 2020 | 110.44 | 111.62 | 105.65 | 108.67 | 1,269,673 | -1.40(-1.27%) |
Mar 05, 2020 | 108.16 | 110.22 | 106.44 | 110.07 | 914,486 | +3.27(+3.06%) |
Mar 04, 2020 | 106.01 | 106.90 | 103.68 | 106.80 | 715,864 | +2.26(+2.16%) |
Mar 03, 2020 | 101.46 | 107.48 | 100.16 | 104.54 | 1,476,940 | +4.21(+4.19%) |
Mar 02, 2020 | 99.02 | 100.57 | 97.82 | 100.33 | 1,131,684 | +2.23(+2.27%) |
Feb 28, 2020 | 96.28 | 100.93 | 94.91 | 98.10 | 2,879,474 | -4.71(-4.58%) |
Feb 27, 2020 | 109.03 | 109.19 | 102.77 | 102.81 | 1,668,412 | -4.95(-4.59%) |
Feb 26, 2020 | 107.13 | 109.17 | 106.93 | 107.76 | 778,914 | +0.16(+0.14%) |
Feb 25, 2020 | 108.83 | 110.22 | 107.50 | 107.60 | 1,122,761 | -2.13(-1.94%) |
Feb 24, 2020 | 111.93 | 111.93 | 108.88 | 109.73 | 1,251,949 | +0.97(+0.89%) |
Feb 21, 2020 | 108.48 | 108.95 | 107.25 | 108.76 | 696,473 | +2.76(+2.60%) |
Feb 20, 2020 | 107.11 | 107.36 | 104.72 | 106.01 | 662,405 | -1.04(-0.97%) |
Feb 19, 2020 | 107.23 | 107.31 | 106.08 | 107.05 | 566,140 | +0.30(+0.28%) |
Feb 18, 2020 | 106.21 | 106.77 | 105.61 | 106.75 | 654,624 | +1.25(+1.18%) |
Feb 14, 2020 | 104.49 | 105.92 | 104.27 | 105.50 | 484,441 | +0.90(+0.86%) |
Feb 13, 2020 | 104.36 | 105.18 | 103.68 | 104.59 | 525,709 | +0.62(+0.60%) |
Feb 12, 2020 | 104.25 | 104.88 | 103.82 | 103.97 | 531,407 | -0.64(-0.61%) |
Feb 11, 2020 | 103.78 | 104.66 | 103.39 | 104.61 | 462,608 | +0.77(+0.74%) |
Feb 10, 2020 | 103.45 | 104.19 | 103.12 | 103.84 | 445,310 | +0.77(+0.74%) |
Feb 07, 2020 | 104.35 | 104.60 | 102.89 | 103.08 | 430,858 | -1.10(-1.06%) |
Feb 06, 2020 | 102.58 | 104.32 | 102.10 | 104.18 | 483,760 | +2.08(+2.04%) |
Feb 05, 2020 | 102.09 | 102.34 | 101.03 | 102.10 | 538,806 | -0.27(-0.26%) |
Feb 04, 2020 | 102.38 | 102.76 | 100.58 | 102.37 | 783,733 | -0.73(-0.71%) |