Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 126.86 | 130.56 | 119.33 | 119.68 | 280,172 | -9.68(-7.48%) |
Apr 29, 2020 | 117.08 | 130.09 | 116.41 | 129.36 | 334,149 | +16.70(+14.83%) |
Apr 28, 2020 | 115.74 | 116.47 | 111.01 | 112.66 | 227,698 | +0.41(+0.37%) |
Apr 27, 2020 | 110.75 | 113.40 | 110.45 | 112.25 | 186,252 | +3.34(+3.07%) |
Apr 24, 2020 | 107.88 | 109.42 | 104.81 | 108.91 | 166,686 | +1.93(+1.81%) |
Apr 23, 2020 | 108.19 | 110.38 | 105.94 | 106.98 | 192,236 | -0.14(-0.13%) |
Apr 22, 2020 | 107.65 | 108.92 | 105.32 | 107.11 | 251,259 | +4.09(+3.97%) |
Apr 21, 2020 | 105.50 | 106.99 | 101.78 | 103.02 | 300,452 | -5.93(-5.44%) |
Apr 20, 2020 | 112.62 | 116.05 | 108.84 | 108.95 | 301,935 | -7.34(-6.32%) |
Apr 17, 2020 | 115.10 | 117.76 | 113.83 | 116.29 | 240,405 | +6.40(+5.82%) |
Apr 16, 2020 | 108.97 | 111.65 | 104.59 | 109.90 | 325,553 | +0.90(+0.82%) |
Apr 15, 2020 | 112.17 | 116.22 | 107.46 | 109.00 | 357,379 | -14.29(-11.59%) |
Apr 14, 2020 | 119.46 | 124.28 | 118.22 | 123.29 | 296,641 | +7.39(+6.38%) |
Apr 13, 2020 | 117.18 | 119.00 | 114.69 | 115.89 | 265,216 | -2.53(-2.14%) |
Apr 09, 2020 | 120.44 | 124.82 | 117.45 | 118.42 | 334,192 | +0.26(+0.22%) |
Apr 08, 2020 | 120.38 | 122.56 | 116.08 | 118.16 | 295,841 | +2.38(+2.06%) |
Apr 07, 2020 | 119.27 | 124.77 | 113.79 | 115.78 | 333,828 | +2.77(+2.45%) |
Apr 06, 2020 | 103.84 | 113.62 | 103.84 | 113.00 | 355,154 | +15.17(+15.50%) |
Apr 03, 2020 | 102.24 | 102.53 | 94.87 | 97.83 | 215,320 | -3.11(-3.08%) |
Apr 02, 2020 | 101.51 | 104.62 | 97.33 | 100.94 | 272,285 | +1.46(+1.47%) |
Apr 01, 2020 | 106.06 | 106.46 | 98.75 | 99.48 | 372,745 | -12.00(-10.77%) |
Mar 31, 2020 | 112.80 | 115.92 | 107.93 | 111.48 | 452,524 | -0.57(-0.51%) |
Mar 30, 2020 | 107.88 | 113.17 | 105.48 | 112.05 | 261,539 | +7.49(+7.16%) |
Mar 27, 2020 | 110.76 | 112.92 | 103.55 | 104.55 | 348,526 | -10.77(-9.34%) |
Mar 26, 2020 | 100.15 | 115.58 | 99.05 | 115.33 | 345,376 | +15.18(+15.16%) |
Mar 25, 2020 | 100.35 | 105.97 | 96.72 | 100.15 | 314,996 | -0.53(-0.52%) |
Mar 24, 2020 | 88.67 | 100.75 | 87.90 | 100.68 | 576,406 | +11.62(+13.05%) |
Mar 23, 2020 | 88.57 | 94.08 | 85.30 | 89.05 | 527,893 | +2.49(+2.88%) |
Mar 20, 2020 | 87.47 | 93.85 | 85.16 | 86.56 | 673,657 | -0.90(-1.03%) |
Mar 19, 2020 | 86.40 | 97.28 | 85.64 | 87.47 | 538,939 | +0.61(+0.70%) |
Mar 18, 2020 | 91.98 | 97.33 | 82.86 | 86.86 | 545,369 | -13.97(-13.86%) |
Mar 17, 2020 | 91.48 | 104.08 | 86.91 | 100.83 | 550,633 | +10.24(+11.31%) |
Mar 16, 2020 | 111.72 | 111.72 | 89.83 | 90.59 | 385,279 | -27.09(-23.02%) |
Mar 13, 2020 | 102.14 | 118.80 | 99.45 | 117.68 | 711,523 | +22.35(+23.45%) |
Mar 12, 2020 | 101.54 | 106.94 | 95.25 | 95.33 | 482,338 | -14.69(-13.36%) |
Mar 11, 2020 | 114.57 | 116.74 | 107.32 | 110.02 | 371,890 | -8.54(-7.21%) |
Mar 10, 2020 | 118.47 | 119.26 | 110.95 | 118.57 | 334,807 | +4.58(+4.02%) |
Mar 09, 2020 | 121.69 | 122.63 | 113.78 | 113.99 | 323,374 | -21.02(-15.57%) |
Mar 06, 2020 | 131.99 | 135.47 | 129.96 | 135.01 | 212,582 | -1.45(-1.06%) |
Mar 05, 2020 | 138.57 | 142.72 | 134.95 | 136.46 | 221,696 | -7.16(-4.99%) |
Mar 04, 2020 | 138.57 | 144.57 | 136.56 | 143.62 | 184,840 | +9.12(+6.78%) |
Mar 03, 2020 | 141.30 | 144.95 | 134.19 | 134.50 | 241,155 | -6.75(-4.78%) |
Mar 02, 2020 | 136.33 | 141.44 | 134.34 | 141.26 | 233,662 | +5.90(+4.36%) |
Feb 28, 2020 | 128.88 | 135.67 | 127.85 | 135.36 | 356,018 | +0.58(+0.43%) |
Feb 27, 2020 | 136.99 | 140.45 | 134.65 | 134.78 | 317,165 | -6.74(-4.76%) |
Feb 26, 2020 | 141.09 | 144.09 | 139.45 | 141.51 | 173,157 | +1.92(+1.38%) |
Feb 25, 2020 | 148.63 | 148.63 | 139.48 | 139.59 | 233,435 | -7.62(-5.18%) |
Feb 24, 2020 | 146.19 | 149.64 | 144.96 | 147.21 | 219,725 | -6.73(-4.37%) |
Feb 21, 2020 | 158.21 | 158.21 | 153.64 | 153.93 | 144,259 | -5.17(-3.25%) |
Feb 20, 2020 | 158.31 | 159.57 | 155.67 | 159.10 | 147,190 | -0.26(-0.16%) |
Feb 19, 2020 | 158.36 | 160.04 | 157.09 | 159.37 | 194,287 | +2.88(+1.84%) |
Feb 18, 2020 | 158.89 | 160.83 | 155.47 | 156.49 | 264,493 | -6.01(-3.70%) |
Feb 14, 2020 | 162.35 | 163.27 | 160.75 | 162.50 | 149,198 | +1.06(+0.66%) |
Feb 13, 2020 | 160.89 | 164.37 | 159.68 | 161.44 | 183,855 | -0.68(-0.42%) |
Feb 12, 2020 | 161.47 | 164.08 | 160.46 | 162.12 | 279,868 | +2.03(+1.27%) |
Feb 11, 2020 | 158.76 | 162.71 | 157.96 | 160.09 | 207,641 | +3.25(+2.07%) |
Feb 10, 2020 | 155.71 | 158.29 | 154.40 | 156.84 | 274,618 | +0.49(+0.31%) |
Feb 07, 2020 | 155.48 | 161.88 | 153.05 | 156.35 | 305,702 | +0.31(+0.20%) |
Feb 06, 2020 | 155.34 | 162.18 | 150.29 | 156.04 | 521,624 | +3.74(+2.46%) |
Feb 05, 2020 | 152.51 | 153.15 | 148.76 | 152.30 | 364,228 | +3.34(+2.24%) |
Feb 04, 2020 | 148.13 | 149.94 | 146.34 | 148.96 | 302,628 | +4.26(+2.94%) |