Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 123.37 | 124.35 | 121.27 | 121.73 | 300,893 | -1.18(-0.96%) |
Apr 29, 2020 | 121.19 | 124.36 | 120.28 | 122.91 | 504,372 | +3.35(+2.80%) |
Apr 28, 2020 | 124.47 | 125.97 | 119.23 | 119.56 | 311,136 | -3.23(-2.63%) |
Apr 27, 2020 | 122.79 | 124.54 | 121.76 | 122.79 | 246,438 | +1.59(+1.31%) |
Apr 24, 2020 | 119.80 | 121.52 | 118.16 | 121.20 | 192,600 | +2.44(+2.05%) |
Apr 23, 2020 | 120.18 | 120.95 | 117.13 | 118.76 | 523,014 | -1.13(-0.94%) |
Apr 22, 2020 | 119.23 | 120.66 | 116.53 | 119.89 | 249,609 | +3.35(+2.87%) |
Apr 21, 2020 | 117.51 | 118.80 | 113.12 | 116.54 | 657,365 | -2.33(-1.96%) |
Apr 20, 2020 | 118.62 | 123.00 | 117.38 | 118.87 | 541,540 | -0.17(-0.14%) |
Apr 17, 2020 | 119.56 | 121.64 | 116.46 | 119.04 | 751,700 | +0.56(+0.47%) |
Apr 16, 2020 | 116.93 | 120.53 | 115.55 | 118.48 | 414,172 | +4.12(+3.60%) |
Apr 15, 2020 | 114.15 | 115.48 | 111.54 | 114.36 | 509,158 | -1.18(-1.02%) |
Apr 14, 2020 | 116.83 | 119.71 | 114.80 | 115.54 | 591,005 | +0.68(+0.59%) |
Apr 13, 2020 | 116.30 | 116.69 | 111.18 | 114.86 | 413,729 | -1.83(-1.57%) |
Apr 09, 2020 | 114.73 | 118.60 | 113.78 | 116.69 | 630,600 | +2.35(+2.06%) |
Apr 08, 2020 | 109.96 | 115.62 | 109.23 | 114.34 | 435,915 | +6.29(+5.82%) |
Apr 07, 2020 | 112.24 | 112.26 | 106.16 | 108.05 | 622,808 | -2.07(-1.88%) |
Apr 06, 2020 | 101.38 | 111.79 | 100.00 | 110.12 | 1,007,244 | +12.23(+12.49%) |
Apr 03, 2020 | 100.62 | 102.37 | 97.47 | 97.89 | 656,400 | -3.66(-3.60%) |
Apr 02, 2020 | 99.73 | 104.58 | 99.01 | 101.55 | 573,836 | +0.71(+0.70%) |
Apr 01, 2020 | 100.00 | 104.91 | 96.86 | 100.84 | 422,862 | -1.75(-1.71%) |
Mar 31, 2020 | 107.53 | 109.98 | 101.17 | 102.59 | 865,222 | -5.06(-4.70%) |
Mar 30, 2020 | 107.94 | 109.92 | 104.32 | 107.65 | 497,895 | +2.68(+2.55%) |
Mar 27, 2020 | 101.47 | 106.59 | 97.11 | 104.97 | 513,300 | +2.70(+2.64%) |
Mar 26, 2020 | 100.48 | 104.43 | 99.65 | 102.27 | 613,777 | +2.46(+2.46%) |
Mar 25, 2020 | 105.30 | 107.97 | 98.25 | 99.81 | 967,250 | -5.44(-5.17%) |
Mar 24, 2020 | 104.73 | 107.99 | 101.04 | 105.25 | 538,042 | +5.02(+5.01%) |
Mar 23, 2020 | 97.06 | 101.86 | 91.77 | 100.23 | 774,587 | +4.59(+4.80%) |
Mar 20, 2020 | 101.61 | 106.89 | 95.35 | 95.64 | 1,129,700 | -3.23(-3.27%) |
Mar 19, 2020 | 99.91 | 104.96 | 95.40 | 98.87 | 702,585 | -1.05(-1.05%) |
Mar 18, 2020 | 105.08 | 113.00 | 96.69 | 99.92 | 1,121,281 | -11.59(-10.39%) |
Mar 17, 2020 | 102.72 | 112.90 | 96.68 | 111.51 | 1,460,566 | +10.47(+10.36%) |
Mar 16, 2020 | 85.25 | 103.00 | 83.81 | 101.04 | 1,429,299 | +3.55(+3.64%) |
Mar 13, 2020 | 95.40 | 97.49 | 88.81 | 97.49 | 540,200 | +6.37(+6.99%) |
Mar 12, 2020 | 95.85 | 96.85 | 90.53 | 91.12 | 681,857 | -12.17(-11.78%) |
Mar 11, 2020 | 105.69 | 108.93 | 102.11 | 103.29 | 607,312 | -5.67(-5.20%) |
Mar 10, 2020 | 106.99 | 109.30 | 103.68 | 108.96 | 817,040 | +5.71(+5.53%) |
Mar 09, 2020 | 104.26 | 107.38 | 102.21 | 103.25 | 551,768 | -8.50(-7.61%) |
Mar 06, 2020 | 109.32 | 112.97 | 107.72 | 111.75 | 622,500 | -1.65(-1.46%) |
Mar 05, 2020 | 110.42 | 114.17 | 110.42 | 113.40 | 555,030 | -0.11(-0.10%) |
Mar 04, 2020 | 110.34 | 113.84 | 109.27 | 113.51 | 627,647 | +6.11(+5.69%) |
Mar 03, 2020 | 113.54 | 115.51 | 105.41 | 107.40 | 680,802 | -5.89(-5.20%) |
Mar 02, 2020 | 109.17 | 113.29 | 107.45 | 113.29 | 1,148,119 | +6.64(+6.23%) |
Feb 28, 2020 | 107.94 | 109.64 | 104.01 | 106.65 | 1,511,400 | -4.44(-4.00%) |
Feb 27, 2020 | 113.88 | 115.09 | 110.69 | 111.09 | 734,752 | -5.05(-4.35%) |
Feb 26, 2020 | 117.00 | 119.52 | 115.05 | 116.14 | 574,898 | -0.34(-0.29%) |
Feb 25, 2020 | 122.15 | 124.24 | 115.98 | 116.48 | 646,290 | -4.74(-3.91%) |
Feb 24, 2020 | 120.00 | 121.98 | 118.95 | 121.22 | 562,037 | -2.68(-2.16%) |
Feb 21, 2020 | 125.37 | 125.37 | 122.53 | 123.90 | 408,000 | -1.81(-1.44%) |
Feb 20, 2020 | 124.01 | 126.49 | 123.87 | 125.71 | 362,475 | +1.23(+0.99%) |
Feb 19, 2020 | 127.00 | 128.61 | 124.45 | 124.48 | 633,314 | -2.00(-1.58%) |
Feb 18, 2020 | 126.36 | 127.41 | 125.10 | 126.48 | 478,498 | -0.67(-0.53%) |
Feb 14, 2020 | 125.94 | 127.50 | 125.11 | 127.15 | 380,200 | +1.08(+0.86%) |
Feb 13, 2020 | 125.96 | 127.21 | 125.49 | 126.07 | 330,006 | -0.03(-0.02%) |
Feb 12, 2020 | 128.23 | 128.23 | 125.17 | 126.10 | 373,200 | -1.58(-1.24%) |
Feb 11, 2020 | 128.25 | 129.45 | 127.34 | 127.68 | 453,455 | -0.57(-0.44%) |
Feb 10, 2020 | 126.51 | 128.50 | 125.24 | 128.25 | 512,684 | +1.57(+1.24%) |
Feb 07, 2020 | 125.96 | 126.78 | 124.71 | 126.68 | 534,200 | +0.61(+0.48%) |
Feb 06, 2020 | 127.60 | 128.50 | 125.17 | 126.07 | 465,083 | -1.46(-1.14%) |
Feb 05, 2020 | 127.15 | 128.22 | 125.12 | 127.53 | 609,256 | +1.43(+1.13%) |
Feb 04, 2020 | 122.67 | 126.41 | 122.20 | 126.10 | 965,130 | +4.62(+3.80%) |