Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 119.21 | 120.13 | 117.90 | 118.81 | 663,882 | -2.45(-2.02%) |
Apr 29, 2020 | 117.62 | 121.70 | 116.91 | 121.26 | 603,299 | +6.51(+5.67%) |
Apr 28, 2020 | 116.07 | 117.97 | 112.99 | 114.75 | 623,072 | +0.80(+0.70%) |
Apr 27, 2020 | 110.99 | 114.46 | 110.35 | 113.95 | 449,291 | +4.19(+3.82%) |
Apr 24, 2020 | 108.14 | 110.88 | 107.29 | 109.76 | 827,900 | +2.18(+2.03%) |
Apr 23, 2020 | 106.13 | 109.11 | 105.04 | 107.58 | 392,570 | +2.32(+2.20%) |
Apr 22, 2020 | 104.05 | 105.77 | 102.19 | 105.26 | 355,568 | +3.68(+3.62%) |
Apr 21, 2020 | 101.63 | 103.35 | 101.08 | 101.58 | 1,142,556 | -2.59(-2.49%) |
Apr 20, 2020 | 104.77 | 106.24 | 103.25 | 104.17 | 404,813 | -1.79(-1.69%) |
Apr 17, 2020 | 101.81 | 106.81 | 101.01 | 105.96 | 534,300 | +6.85(+6.91%) |
Apr 16, 2020 | 103.14 | 103.17 | 97.56 | 99.11 | 451,705 | -3.49(-3.40%) |
Apr 15, 2020 | 103.62 | 104.51 | 100.84 | 102.60 | 408,091 | -3.37(-3.18%) |
Apr 14, 2020 | 108.03 | 108.70 | 105.68 | 105.97 | 595,762 | +0.19(+0.18%) |
Apr 13, 2020 | 106.15 | 106.72 | 102.87 | 105.78 | 339,821 | -1.11(-1.04%) |
Apr 09, 2020 | 105.87 | 108.40 | 104.80 | 106.89 | 643,400 | +1.92(+1.83%) |
Apr 08, 2020 | 102.44 | 106.83 | 102.19 | 104.97 | 566,012 | +3.81(+3.77%) |
Apr 07, 2020 | 104.00 | 105.43 | 100.77 | 101.16 | 958,280 | +1.30(+1.30%) |
Apr 06, 2020 | 95.78 | 100.94 | 95.24 | 99.86 | 1,222,315 | +8.04(+8.76%) |
Apr 03, 2020 | 93.79 | 94.29 | 88.81 | 91.82 | 806,300 | -2.28(-2.42%) |
Apr 02, 2020 | 91.88 | 94.92 | 90.18 | 94.10 | 1,204,463 | +0.81(+0.87%) |
Apr 01, 2020 | 95.52 | 96.21 | 92.49 | 93.29 | 781,099 | -6.28(-6.31%) |
Mar 31, 2020 | 107.00 | 109.16 | 99.04 | 99.57 | 1,763,599 | -8.24(-7.64%) |
Mar 30, 2020 | 104.79 | 109.35 | 102.14 | 107.81 | 1,255,903 | +3.02(+2.88%) |
Mar 27, 2020 | 101.46 | 108.25 | 100.84 | 104.79 | 1,725,500 | -0.33(-0.31%) |
Mar 26, 2020 | 90.68 | 105.60 | 88.82 | 105.12 | 2,848,054 | +14.81(+16.40%) |
Mar 25, 2020 | 90.79 | 94.97 | 84.81 | 90.31 | 1,763,020 | -1.35(-1.47%) |
Mar 24, 2020 | 88.88 | 93.03 | 87.63 | 91.66 | 821,532 | +6.64(+7.81%) |
Mar 23, 2020 | 83.11 | 85.99 | 77.28 | 85.02 | 1,139,836 | +1.78(+2.14%) |
Mar 20, 2020 | 94.38 | 94.38 | 82.38 | 83.24 | 1,417,000 | -9.71(-10.45%) |
Mar 19, 2020 | 83.00 | 94.00 | 82.63 | 92.95 | 1,010,994 | +9.57(+11.48%) |
Mar 18, 2020 | 84.12 | 90.24 | 76.91 | 83.38 | 1,332,849 | -6.63(-7.37%) |
Mar 17, 2020 | 94.86 | 97.30 | 82.86 | 90.01 | 1,277,139 | -2.74(-2.95%) |
Mar 16, 2020 | 92.05 | 103.55 | 90.95 | 92.75 | 1,447,301 | -13.56(-12.76%) |
Mar 13, 2020 | 106.56 | 108.18 | 98.70 | 106.31 | 1,578,000 | +3.97(+3.88%) |
Mar 12, 2020 | 99.06 | 103.50 | 96.27 | 102.34 | 2,323,880 | -4.84(-4.52%) |
Mar 11, 2020 | 111.18 | 112.28 | 106.00 | 107.18 | 1,751,962 | -6.93(-6.07%) |
Mar 10, 2020 | 110.40 | 114.19 | 107.41 | 114.11 | 1,808,289 | +3.99(+3.62%) |
Mar 09, 2020 | 113.50 | 114.38 | 109.99 | 110.12 | 1,932,363 | -10.04(-8.36%) |
Mar 06, 2020 | 122.09 | 123.27 | 117.30 | 120.16 | 1,125,900 | -5.42(-4.32%) |
Mar 05, 2020 | 123.30 | 126.49 | 123.01 | 125.58 | 1,887,107 | -0.44(-0.35%) |
Mar 04, 2020 | 127.28 | 127.61 | 124.06 | 126.02 | 1,938,323 | +0.18(+0.14%) |
Mar 03, 2020 | 130.41 | 132.91 | 125.49 | 125.84 | 1,429,814 | -3.96(-3.05%) |
Mar 02, 2020 | 130.23 | 131.63 | 126.12 | 129.80 | 2,231,082 | +0.41(+0.32%) |
Feb 28, 2020 | 127.15 | 131.53 | 126.90 | 129.39 | 1,424,100 | -1.90(-1.45%) |
Feb 27, 2020 | 136.63 | 138.17 | 131.11 | 131.29 | 979,414 | -7.35(-5.30%) |
Feb 26, 2020 | 141.62 | 143.08 | 138.09 | 138.64 | 732,313 | -2.46(-1.74%) |
Feb 25, 2020 | 149.50 | 150.49 | 140.62 | 141.10 | 731,243 | -8.08(-5.42%) |
Feb 24, 2020 | 150.02 | 153.45 | 149.15 | 149.18 | 629,894 | -6.28(-4.04%) |
Feb 21, 2020 | 154.20 | 155.57 | 153.26 | 155.46 | 466,500 | +0.51(+0.33%) |
Feb 20, 2020 | 153.89 | 155.88 | 153.28 | 154.95 | 500,162 | +1.25(+0.81%) |
Feb 19, 2020 | 153.20 | 154.89 | 152.96 | 153.70 | 411,602 | +1.04(+0.68%) |
Feb 18, 2020 | 152.53 | 153.35 | 151.72 | 152.66 | 594,544 | +0.25(+0.16%) |
Feb 14, 2020 | 151.41 | 152.55 | 151.28 | 152.41 | 475,700 | +1.53(+1.01%) |
Feb 13, 2020 | 150.97 | 152.67 | 150.69 | 150.88 | 699,822 | -0.67(-0.44%) |
Feb 12, 2020 | 153.33 | 154.07 | 151.50 | 151.55 | 1,430,384 | -0.53(-0.35%) |
Feb 11, 2020 | 149.61 | 152.67 | 149.40 | 152.08 | 1,023,461 | +2.91(+1.95%) |
Feb 10, 2020 | 152.31 | 152.71 | 148.25 | 149.17 | 1,715,271 | -3.41(-2.23%) |
Feb 07, 2020 | 154.19 | 154.66 | 151.65 | 152.58 | 565,100 | -1.71(-1.11%) |
Feb 06, 2020 | 155.06 | 156.27 | 153.71 | 154.29 | 794,693 | -0.02(-0.01%) |
Feb 05, 2020 | 154.00 | 155.68 | 153.80 | 154.31 | 1,664,717 | +0.31(+0.20%) |
Feb 04, 2020 | 156.13 | 159.64 | 153.55 | 154.00 | 2,092,695 | -9.85(-6.01%) |