Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 141.17 | 141.49 | 137.97 | 139.92 | 156,381 | -2.03(-1.43%) |
Apr 29, 2020 | 144.00 | 148.41 | 139.50 | 141.95 | 218,667 | -0.14(-0.10%) |
Apr 28, 2020 | 142.89 | 144.50 | 139.78 | 142.09 | 154,267 | +1.01(+0.72%) |
Apr 27, 2020 | 138.99 | 142.66 | 137.25 | 141.08 | 152,459 | +4.80(+3.52%) |
Apr 24, 2020 | 132.20 | 137.42 | 130.65 | 136.28 | 104,869 | +3.55(+2.67%) |
Apr 23, 2020 | 128.51 | 133.15 | 128.51 | 132.73 | 148,674 | +3.93(+3.05%) |
Apr 22, 2020 | 127.49 | 131.11 | 127.21 | 128.80 | 100,572 | +3.07(+2.44%) |
Apr 21, 2020 | 124.71 | 128.99 | 123.83 | 125.73 | 239,646 | +0.25(+0.20%) |
Apr 20, 2020 | 122.47 | 127.97 | 121.43 | 125.48 | 238,491 | +3.01(+2.46%) |
Apr 17, 2020 | 125.01 | 125.44 | 121.56 | 122.47 | 100,572 | -0.16(-0.13%) |
Apr 16, 2020 | 121.99 | 123.60 | 120.95 | 122.63 | 110,408 | +2.63(+2.19%) |
Apr 15, 2020 | 119.60 | 121.63 | 118.52 | 120.00 | 79,638 | -1.35(-1.11%) |
Apr 14, 2020 | 119.36 | 122.52 | 119.36 | 121.35 | 173,171 | +2.06(+1.73%) |
Apr 13, 2020 | 117.96 | 120.47 | 116.36 | 119.29 | 145,785 | +0.82(+0.69%) |
Apr 09, 2020 | 118.47 | 118.47 | 118.47 | 0 | +1.57(+1.34%) | |
Apr 08, 2020 | 109.99 | 117.33 | 108.83 | 116.90 | 149,908 | +7.90(+7.25%) |
Apr 07, 2020 | 108.49 | 110.94 | 106.96 | 109.00 | 89,540 | +3.46(+3.28%) |
Apr 06, 2020 | 103.21 | 106.25 | 102.86 | 105.54 | 64,662 | +4.07(+4.01%) |
Apr 03, 2020 | 100.11 | 101.72 | 98.76 | 101.47 | 88,870 | +2.22(+2.24%) |
Apr 02, 2020 | 104.51 | 105.13 | 98.04 | 99.25 | 109,959 | -5.66(-5.40%) |
Apr 01, 2020 | 105.08 | 109.05 | 103.50 | 104.91 | 114,553 | -3.98(-3.66%) |
Mar 31, 2020 | 103.85 | 111.44 | 103.66 | 108.89 | 127,772 | +4.61(+4.42%) |
Mar 30, 2020 | 105.99 | 108.52 | 102.46 | 104.28 | 110,536 | -0.65(-0.62%) |
Mar 27, 2020 | 103.55 | 106.92 | 99.00 | 104.93 | 94,601 | -2.06(-1.93%) |
Mar 26, 2020 | 107.00 | 108.59 | 105.02 | 106.99 | 138,941 | +0.07(+0.07%) |
Mar 25, 2020 | 102.36 | 109.03 | 102.00 | 106.92 | 124,267 | +4.90(+4.80%) |
Mar 24, 2020 | 95.98 | 102.30 | 95.98 | 102.02 | 129,556 | +9.69(+10.49%) |
Mar 23, 2020 | 94.59 | 97.10 | 91.54 | 92.33 | 147,295 | -4.08(-4.23%) |
Mar 20, 2020 | 101.09 | 102.39 | 95.37 | 96.41 | 106,821 | -3.64(-3.64%) |
Mar 19, 2020 | 92.49 | 101.00 | 89.02 | 100.05 | 98,327 | +6.84(+7.34%) |
Mar 18, 2020 | 95.23 | 101.12 | 86.53 | 93.21 | 198,516 | -9.58(-9.32%) |
Mar 17, 2020 | 101.70 | 106.77 | 98.42 | 102.79 | 230,818 | +1.27(+1.25%) |
Mar 16, 2020 | 98.90 | 110.43 | 98.90 | 101.52 | 151,631 | -10.37(-9.27%) |
Mar 13, 2020 | 109.81 | 113.71 | 105.95 | 111.89 | 301,035 | +5.66(+5.33%) |
Mar 12, 2020 | 106.81 | 108.68 | 95.18 | 106.23 | 263,826 | -5.50(-4.92%) |
Mar 11, 2020 | 114.21 | 115.05 | 110.56 | 111.73 | 180,472 | -4.35(-3.75%) |
Mar 10, 2020 | 112.93 | 116.49 | 110.94 | 116.08 | 220,639 | +6.66(+6.09%) |
Mar 09, 2020 | 107.00 | 114.13 | 105.00 | 109.42 | 207,844 | -6.86(-5.90%) |
Mar 06, 2020 | 117.03 | 117.03 | 113.52 | 116.28 | 104,160 | -2.66(-2.24%) |
Mar 05, 2020 | 117.09 | 119.37 | 115.37 | 118.94 | 156,469 | +0.06(+0.05%) |
Mar 04, 2020 | 113.95 | 118.97 | 113.70 | 118.88 | 141,988 | +6.28(+5.58%) |
Mar 03, 2020 | 115.04 | 115.80 | 112.10 | 112.60 | 128,668 | -0.95(-0.84%) |
Mar 02, 2020 | 112.52 | 113.99 | 110.51 | 113.55 | 155,374 | +0.70(+0.62%) |
Feb 28, 2020 | 109.29 | 113.12 | 106.79 | 112.85 | 202,022 | +0.68(+0.61%) |
Feb 27, 2020 | 109.87 | 113.38 | 108.39 | 112.17 | 122,859 | -0.92(-0.81%) |
Feb 26, 2020 | 110.00 | 116.68 | 108.22 | 113.09 | 454,653 | +12.59(+12.53%) |
Feb 25, 2020 | 107.85 | 108.67 | 99.46 | 100.50 | 198,594 | -7.32(-6.79%) |
Feb 24, 2020 | 106.89 | 109.10 | 103.63 | 107.82 | 129,320 | -1.62(-1.48%) |
Feb 21, 2020 | 108.87 | 110.51 | 108.45 | 109.44 | 67,463 | +0.63(+0.58%) |
Feb 20, 2020 | 110.66 | 110.91 | 106.92 | 108.81 | 137,707 | -1.90(-1.72%) |
Feb 19, 2020 | 114.50 | 114.90 | 110.53 | 110.71 | 90,106 | -3.21(-2.82%) |
Feb 18, 2020 | 116.24 | 116.24 | 113.47 | 113.92 | 49,528 | -2.38(-2.05%) |
Feb 14, 2020 | 116.30 | 116.30 | 116.30 | 0 | -0.01(-0.01%) | |
Feb 13, 2020 | 115.45 | 117.35 | 114.94 | 116.31 | 60,328 | +0.81(+0.70%) |
Feb 12, 2020 | 114.01 | 116.00 | 112.95 | 115.50 | 76,257 | +2.00(+1.76%) |
Feb 11, 2020 | 114.95 | 115.49 | 113.45 | 113.50 | 54,972 | -0.98(-0.86%) |
Feb 10, 2020 | 113.95 | 114.57 | 113.84 | 114.48 | 65,544 | +0.49(+0.43%) |
Feb 07, 2020 | 114.29 | 114.29 | 113.39 | 113.99 | 30,717 | -0.61(-0.53%) |
Feb 06, 2020 | 115.84 | 115.84 | 113.84 | 114.60 | 99,260 | -0.78(-0.68%) |
Feb 05, 2020 | 116.18 | 116.71 | 115.04 | 115.38 | 76,562 | -0.03(-0.03%) |
Feb 04, 2020 | 114.65 | 116.52 | 113.32 | 115.41 | 182,467 | +1.14(+1.00%) |