Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 112.83 | 113.62 | 111.78 | 112.94 | 5,217,059 | -0.71(-0.62%) |
Apr 29, 2020 | 113.36 | 114.50 | 112.73 | 113.65 | 5,160,555 | +2.45(+2.20%) |
Apr 28, 2020 | 112.84 | 113.24 | 110.64 | 111.20 | 4,882,483 | +0.44(+0.39%) |
Apr 27, 2020 | 109.84 | 111.48 | 109.74 | 110.77 | 4,252,973 | +2.04(+1.87%) |
Apr 24, 2020 | 108.02 | 109.22 | 107.03 | 108.73 | 3,008,709 | +1.81(+1.69%) |
Apr 23, 2020 | 107.48 | 108.51 | 106.53 | 106.92 | 4,263,187 | -0.03(-0.03%) |
Apr 22, 2020 | 106.64 | 107.69 | 106.04 | 106.95 | 3,495,207 | +2.26(+2.16%) |
Apr 21, 2020 | 105.69 | 106.39 | 103.88 | 104.69 | 4,467,960 | -2.79(-2.60%) |
Apr 20, 2020 | 108.20 | 109.64 | 107.30 | 107.48 | 3,523,512 | -1.91(-1.74%) |
Apr 17, 2020 | 108.84 | 109.65 | 107.49 | 109.39 | 4,525,763 | +3.14(+2.95%) |
Apr 16, 2020 | 105.43 | 107.52 | 104.42 | 106.25 | 4,757,461 | +1.26(+1.20%) |
Apr 15, 2020 | 104.68 | 105.72 | 103.72 | 104.99 | 3,932,012 | -2.35(-2.19%) |
Apr 14, 2020 | 105.47 | 107.55 | 104.97 | 107.35 | 5,930,598 | +4.04(+3.91%) |
Apr 13, 2020 | 102.93 | 103.69 | 101.37 | 103.31 | 3,522,122 | -0.03(-0.03%) |
Apr 09, 2020 | 102.97 | 105.04 | 102.34 | 103.34 | 5,495,149 | +1.83(+1.80%) |
Apr 08, 2020 | 99.61 | 101.91 | 98.89 | 101.50 | 4,300,273 | +3.10(+3.15%) |
Apr 07, 2020 | 101.45 | 102.19 | 98.19 | 98.41 | 7,235,907 | +1.44(+1.49%) |
Apr 06, 2020 | 92.79 | 97.48 | 92.79 | 96.96 | 5,475,550 | +7.45(+8.32%) |
Apr 03, 2020 | 90.55 | 91.01 | 88.37 | 89.51 | 5,347,624 | -1.59(-1.74%) |
Apr 02, 2020 | 90.23 | 92.49 | 89.10 | 91.10 | 6,192,945 | +0.34(+0.37%) |
Apr 01, 2020 | 91.39 | 92.94 | 89.96 | 90.76 | 6,977,102 | -4.24(-4.47%) |
Mar 31, 2020 | 96.12 | 97.53 | 94.75 | 95.01 | 5,319,062 | -1.96(-2.02%) |
Mar 30, 2020 | 95.55 | 97.34 | 93.89 | 96.96 | 6,875,779 | +1.99(+2.09%) |
Mar 27, 2020 | 95.28 | 97.49 | 93.85 | 94.98 | 5,297,142 | -3.29(-3.35%) |
Mar 26, 2020 | 95.39 | 98.90 | 94.94 | 98.27 | 6,705,757 | +3.90(+4.14%) |
Mar 25, 2020 | 94.39 | 97.90 | 92.05 | 94.37 | 10,322,508 | +1.63(+1.75%) |
Mar 24, 2020 | 89.45 | 92.89 | 89.07 | 92.74 | 10,707,464 | +7.95(+9.38%) |
Mar 23, 2020 | 84.14 | 86.51 | 82.01 | 84.79 | 7,901,858 | +0.14(+0.16%) |
Mar 20, 2020 | 88.26 | 91.07 | 84.50 | 84.65 | 13,373,398 | -2.59(-2.97%) |
Mar 19, 2020 | 83.94 | 89.71 | 81.16 | 87.24 | 7,720,200 | +2.94(+3.49%) |
Mar 18, 2020 | 83.69 | 85.91 | 78.80 | 84.30 | 14,345,482 | -5.14(-5.74%) |
Mar 17, 2020 | 88.05 | 91.32 | 83.14 | 89.44 | 14,073,980 | +3.32(+3.85%) |
Mar 16, 2020 | 87.77 | 92.40 | 85.45 | 86.12 | 8,723,099 | -12.49(-12.67%) |
Mar 13, 2020 | 97.94 | 98.68 | 92.51 | 98.62 | 8,337,302 | +5.75(+6.19%) |
Mar 12, 2020 | 95.50 | 98.97 | 91.82 | 92.87 | 10,353,760 | -10.44(-10.11%) |
Mar 11, 2020 | 106.30 | 106.83 | 102.32 | 103.31 | 7,912,403 | -5.98(-5.47%) |
Mar 10, 2020 | 107.20 | 109.29 | 103.50 | 109.29 | 11,379,522 | +5.73(+5.53%) |
Mar 09, 2020 | 103.15 | 106.71 | 99.77 | 103.56 | 8,729,292 | -6.96(-6.30%) |
Mar 06, 2020 | 108.82 | 111.12 | 108.13 | 110.52 | 8,638,553 | -1.73(-1.54%) |
Mar 05, 2020 | 113.81 | 114.55 | 111.38 | 112.25 | 7,572,497 | -4.35(-3.73%) |
Mar 04, 2020 | 114.46 | 116.69 | 113.22 | 116.59 | 7,616,583 | +3.89(+3.46%) |
Mar 03, 2020 | 115.83 | 117.36 | 111.63 | 112.70 | 15,326,302 | -2.80(-2.42%) |
Mar 02, 2020 | 112.00 | 115.50 | 110.42 | 115.50 | 9,865,658 | +3.84(+3.44%) |
Feb 28, 2020 | 108.74 | 111.82 | 108.48 | 111.66 | 21,387,458 | -0.72(-0.64%) |
Feb 27, 2020 | 114.71 | 117.10 | 112.32 | 112.38 | 18,378,878 | -4.73(-4.04%) |
Feb 26, 2020 | 118.75 | 119.85 | 116.81 | 117.11 | 12,822,232 | -0.94(-0.79%) |
Feb 25, 2020 | 122.35 | 122.61 | 117.77 | 118.05 | 15,155,679 | -3.24(-2.67%) |
Feb 24, 2020 | 121.35 | 122.46 | 120.69 | 121.29 | 9,080,522 | -4.32(-3.44%) |
Feb 21, 2020 | 127.00 | 127.13 | 125.28 | 125.61 | 6,391,517 | -1.95(-1.53%) |
Feb 20, 2020 | 127.40 | 127.90 | 125.98 | 127.55 | 5,618,749 | +0.05(+0.04%) |
Feb 19, 2020 | 127.39 | 127.95 | 127.32 | 127.51 | 2,404,685 | +0.57(+0.45%) |
Feb 18, 2020 | 126.76 | 127.35 | 126.23 | 126.94 | 3,495,976 | -0.01(-0.01%) |
Feb 14, 2020 | 127.38 | 127.53 | 126.60 | 126.95 | 2,572,354 | -0.18(-0.14%) |
Feb 13, 2020 | 126.86 | 127.61 | 126.50 | 127.13 | 3,686,170 | -0.23(-0.18%) |
Feb 12, 2020 | 126.70 | 127.43 | 126.68 | 127.36 | 4,051,177 | +1.29(+1.02%) |
Feb 11, 2020 | 125.60 | 126.61 | 125.29 | 126.07 | 5,713,663 | +0.98(+0.79%) |
Feb 10, 2020 | 123.59 | 125.10 | 123.59 | 125.09 | 3,043,204 | +1.40(+1.13%) |
Feb 07, 2020 | 123.67 | 124.28 | 123.19 | 123.69 | 3,769,473 | -0.54(-0.43%) |
Feb 06, 2020 | 124.79 | 124.82 | 124.23 | 124.23 | 5,726,132 | -0.28(-0.22%) |
Feb 05, 2020 | 124.70 | 124.85 | 123.64 | 124.51 | 6,926,499 | +0.63(+0.51%) |
Feb 04, 2020 | 123.45 | 124.30 | 123.17 | 123.88 | 8,657,943 | +2.22(+1.82%) |