Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 123.86 | 128.54 | 118.25 | 126.09 | 2,741,590 | +0.51(+0.41%) |
Apr 29, 2020 | 118.84 | 126.01 | 117.78 | 125.58 | 2,356,501 | +11.22(+9.81%) |
Apr 28, 2020 | 113.56 | 116.57 | 110.68 | 114.37 | 2,067,219 | +5.42(+4.97%) |
Apr 27, 2020 | 103.56 | 109.88 | 103.06 | 108.95 | 1,511,819 | +4.89(+4.70%) |
Apr 24, 2020 | 103.45 | 105.29 | 100.33 | 104.06 | 978,409 | +2.28(+2.24%) |
Apr 23, 2020 | 100.29 | 103.08 | 98.34 | 101.79 | 1,444,009 | +3.05(+3.09%) |
Apr 22, 2020 | 99.88 | 99.89 | 97.20 | 98.74 | 1,193,247 | +2.89(+3.02%) |
Apr 21, 2020 | 95.34 | 97.39 | 94.38 | 95.84 | 1,252,373 | -2.88(-2.91%) |
Apr 20, 2020 | 99.98 | 102.94 | 96.48 | 98.72 | 1,988,111 | -4.37(-4.24%) |
Apr 17, 2020 | 100.27 | 104.21 | 98.63 | 103.08 | 2,100,305 | +6.38(+6.60%) |
Apr 16, 2020 | 101.44 | 102.02 | 93.03 | 96.71 | 2,775,221 | -5.14(-5.05%) |
Apr 15, 2020 | 101.62 | 103.00 | 98.32 | 101.85 | 1,684,448 | -4.76(-4.46%) |
Apr 14, 2020 | 105.00 | 107.77 | 103.18 | 106.61 | 1,365,772 | +4.79(+4.70%) |
Apr 13, 2020 | 101.44 | 102.94 | 98.26 | 101.82 | 1,560,327 | -3.88(-3.67%) |
Apr 09, 2020 | 111.00 | 112.69 | 101.71 | 105.69 | 2,657,634 | -3.86(-3.52%) |
Apr 08, 2020 | 107.04 | 112.79 | 105.30 | 109.55 | 1,549,282 | +3.64(+3.44%) |
Apr 07, 2020 | 108.94 | 109.89 | 102.06 | 105.91 | 2,518,331 | +4.66(+4.60%) |
Apr 06, 2020 | 95.26 | 102.30 | 95.18 | 101.25 | 2,304,670 | +11.88(+13.30%) |
Apr 03, 2020 | 90.60 | 92.01 | 85.07 | 89.37 | 2,404,191 | -4.99(-5.29%) |
Apr 02, 2020 | 93.56 | 101.56 | 91.50 | 94.36 | 2,173,599 | +0.18(+0.19%) |
Apr 01, 2020 | 95.13 | 98.55 | 90.42 | 94.18 | 2,152,255 | -6.79(-6.72%) |
Mar 31, 2020 | 93.34 | 103.76 | 92.87 | 100.97 | 3,329,354 | +7.59(+8.13%) |
Mar 30, 2020 | 86.78 | 93.70 | 84.39 | 93.38 | 2,292,110 | +4.92(+5.56%) |
Mar 27, 2020 | 90.38 | 91.25 | 84.83 | 88.46 | 2,667,214 | -8.86(-9.10%) |
Mar 26, 2020 | 93.35 | 99.36 | 88.60 | 97.32 | 2,564,191 | +5.88(+6.43%) |
Mar 25, 2020 | 87.65 | 99.29 | 81.00 | 91.45 | 2,489,246 | +6.46(+7.60%) |
Mar 24, 2020 | 76.07 | 88.00 | 75.87 | 84.99 | 2,833,317 | +15.43(+22.18%) |
Mar 23, 2020 | 67.87 | 71.18 | 62.58 | 69.56 | 2,223,917 | +0.78(+1.13%) |
Mar 20, 2020 | 78.04 | 80.50 | 68.66 | 68.79 | 2,567,752 | -7.47(-9.79%) |
Mar 19, 2020 | 66.54 | 77.91 | 62.39 | 76.26 | 2,917,033 | +7.97(+11.67%) |
Mar 18, 2020 | 72.56 | 74.13 | 57.75 | 68.29 | 3,523,298 | -11.62(-14.54%) |
Mar 17, 2020 | 83.51 | 84.42 | 73.22 | 79.91 | 2,670,056 | -1.77(-2.16%) |
Mar 16, 2020 | 76.54 | 88.70 | 74.67 | 81.67 | 2,784,464 | -7.63(-8.55%) |
Mar 13, 2020 | 88.51 | 89.85 | 81.46 | 89.31 | 2,534,632 | +7.63(+9.35%) |
Mar 12, 2020 | 89.32 | 92.29 | 81.45 | 81.67 | 3,464,050 | -16.18(-16.54%) |
Mar 11, 2020 | 100.42 | 102.26 | 96.54 | 97.85 | 2,743,562 | -7.56(-7.17%) |
Mar 10, 2020 | 103.01 | 106.81 | 96.13 | 105.41 | 2,691,131 | +8.30(+8.55%) |
Mar 09, 2020 | 99.10 | 104.77 | 96.07 | 97.11 | 3,403,101 | -16.40(-14.45%) |
Mar 06, 2020 | 111.92 | 116.14 | 109.56 | 113.50 | 2,742,931 | -4.07(-3.46%) |
Mar 05, 2020 | 123.01 | 123.39 | 116.45 | 117.58 | 1,959,051 | -10.15(-7.94%) |
Mar 04, 2020 | 128.61 | 129.85 | 124.02 | 127.72 | 1,596,508 | +1.49(+1.18%) |
Mar 03, 2020 | 132.88 | 136.02 | 124.20 | 126.23 | 1,537,237 | -7.03(-5.27%) |
Mar 02, 2020 | 132.00 | 133.26 | 124.62 | 133.26 | 2,016,794 | +3.26(+2.51%) |
Feb 28, 2020 | 122.21 | 132.83 | 121.78 | 130.00 | 2,589,866 | +2.79(+2.19%) |
Feb 27, 2020 | 123.96 | 134.27 | 121.32 | 127.21 | 1,954,918 | -2.04(-1.58%) |
Feb 26, 2020 | 134.09 | 135.11 | 129.10 | 129.25 | 1,477,651 | -2.87(-2.17%) |
Feb 25, 2020 | 139.99 | 140.81 | 130.24 | 132.12 | 1,769,986 | -7.17(-5.15%) |
Feb 24, 2020 | 141.04 | 141.28 | 136.82 | 139.29 | 1,458,547 | -9.28(-6.25%) |
Feb 21, 2020 | 150.84 | 151.58 | 147.98 | 148.58 | 991,555 | -4.23(-2.77%) |
Feb 20, 2020 | 149.90 | 156.14 | 149.69 | 152.81 | 837,497 | +2.13(+1.41%) |
Feb 19, 2020 | 151.95 | 153.56 | 150.29 | 150.68 | 611,177 | -0.42(-0.28%) |
Feb 18, 2020 | 152.34 | 153.66 | 148.68 | 151.10 | 864,096 | -2.83(-1.84%) |
Feb 14, 2020 | 157.00 | 158.09 | 152.00 | 153.93 | 613,582 | -3.16(-2.01%) |
Feb 13, 2020 | 154.52 | 157.29 | 154.06 | 157.08 | 863,564 | +1.19(+0.76%) |
Feb 12, 2020 | 154.01 | 157.08 | 153.10 | 155.90 | 1,114,532 | +4.73(+3.13%) |
Feb 11, 2020 | 149.73 | 153.08 | 149.06 | 151.17 | 1,081,441 | +3.24(+2.19%) |
Feb 10, 2020 | 146.48 | 148.26 | 145.49 | 147.93 | 547,796 | +0.98(+0.67%) |
Feb 07, 2020 | 148.45 | 148.72 | 146.26 | 146.95 | 835,536 | -2.81(-1.87%) |
Feb 06, 2020 | 152.35 | 152.35 | 147.55 | 149.75 | 785,560 | -1.74(-1.15%) |
Feb 05, 2020 | 148.17 | 152.37 | 147.44 | 151.49 | 1,354,411 | +6.72(+4.64%) |
Feb 04, 2020 | 139.61 | 146.53 | 138.96 | 144.77 | 1,577,493 | +7.86(+5.74%) |