Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 118.95 | 122.81 | 117.54 | 117.64 | 224,424 | -2.65(-2.20%) |
Apr 29, 2020 | 122.38 | 122.69 | 119.13 | 120.29 | 868,853 | +1.35(+1.14%) |
Apr 28, 2020 | 121.28 | 122.17 | 117.94 | 118.94 | 243,333 | -0.45(-0.38%) |
Apr 27, 2020 | 120.57 | 123.56 | 117.92 | 119.39 | 334,705 | -0.18(-0.15%) |
Apr 24, 2020 | 115.97 | 121.53 | 115.00 | 119.57 | 508,900 | +4.90(+4.27%) |
Apr 23, 2020 | 118.79 | 119.57 | 114.12 | 114.67 | 370,855 | -2.11(-1.81%) |
Apr 22, 2020 | 117.67 | 118.73 | 114.21 | 116.78 | 278,554 | +1.81(+1.57%) |
Apr 21, 2020 | 114.10 | 116.79 | 111.65 | 114.97 | 324,398 | -2.53(-2.15%) |
Apr 20, 2020 | 115.15 | 118.86 | 114.69 | 117.50 | 374,408 | -0.21(-0.18%) |
Apr 17, 2020 | 108.69 | 119.69 | 108.69 | 117.71 | 784,400 | +11.18(+10.49%) |
Apr 16, 2020 | 107.71 | 108.12 | 104.24 | 106.53 | 548,592 | -1.11(-1.03%) |
Apr 15, 2020 | 107.00 | 110.07 | 105.29 | 107.64 | 470,737 | -2.94(-2.66%) |
Apr 14, 2020 | 105.56 | 111.70 | 104.51 | 110.58 | 459,745 | +6.82(+6.57%) |
Apr 13, 2020 | 107.55 | 110.80 | 101.90 | 103.76 | 481,629 | -5.36(-4.91%) |
Apr 09, 2020 | 110.00 | 111.01 | 104.19 | 109.12 | 564,800 | +0.83(+0.77%) |
Apr 08, 2020 | 102.15 | 109.61 | 100.59 | 108.29 | 539,727 | +8.37(+8.38%) |
Apr 07, 2020 | 105.09 | 106.30 | 99.49 | 99.92 | 468,605 | -2.59(-2.53%) |
Apr 06, 2020 | 94.84 | 103.08 | 94.84 | 102.51 | 560,388 | +8.55(+9.10%) |
Apr 03, 2020 | 92.23 | 95.96 | 89.57 | 93.96 | 573,800 | -1.31(-1.38%) |
Apr 02, 2020 | 84.01 | 96.11 | 82.96 | 95.27 | 2,495,323 | +5.82(+6.51%) |
Apr 01, 2020 | 96.30 | 96.46 | 87.33 | 89.45 | 575,270 | -10.53(-10.53%) |
Mar 31, 2020 | 97.63 | 103.96 | 95.32 | 99.98 | 671,788 | +1.59(+1.62%) |
Mar 30, 2020 | 90.13 | 99.76 | 88.90 | 98.39 | 461,621 | +8.39(+9.32%) |
Mar 27, 2020 | 92.04 | 93.18 | 89.49 | 90.00 | 552,800 | -5.33(-5.59%) |
Mar 26, 2020 | 93.15 | 96.28 | 89.39 | 95.33 | 626,585 | +4.03(+4.41%) |
Mar 25, 2020 | 84.71 | 96.11 | 84.54 | 91.30 | 854,292 | +6.33(+7.45%) |
Mar 24, 2020 | 73.54 | 87.21 | 73.06 | 84.97 | 724,760 | +14.74(+20.99%) |
Mar 23, 2020 | 72.73 | 75.12 | 65.05 | 70.23 | 634,932 | -0.39(-0.55%) |
Mar 20, 2020 | 80.78 | 81.33 | 68.06 | 70.62 | 1,069,400 | -9.68(-12.05%) |
Mar 19, 2020 | 76.58 | 88.45 | 74.64 | 80.30 | 798,115 | +3.71(+4.84%) |
Mar 18, 2020 | 79.82 | 83.39 | 66.47 | 76.59 | 1,114,159 | -7.65(-9.08%) |
Mar 17, 2020 | 88.09 | 89.27 | 76.67 | 84.24 | 1,021,144 | -3.17(-3.63%) |
Mar 16, 2020 | 84.50 | 91.11 | 75.05 | 87.41 | 1,101,064 | -13.26(-13.17%) |
Mar 13, 2020 | 103.92 | 107.63 | 94.29 | 100.67 | 1,079,400 | +1.54(+1.55%) |
Mar 12, 2020 | 101.91 | 104.55 | 95.03 | 99.13 | 1,239,900 | -10.69(-9.73%) |
Mar 11, 2020 | 116.12 | 116.39 | 106.61 | 109.82 | 893,885 | -9.32(-7.82%) |
Mar 10, 2020 | 123.45 | 123.45 | 112.11 | 119.14 | 501,960 | -0.39(-0.33%) |
Mar 09, 2020 | 112.02 | 124.62 | 112.02 | 119.53 | 393,870 | -8.78(-6.84%) |
Mar 06, 2020 | 129.97 | 131.35 | 125.62 | 128.31 | 423,800 | -5.16(-3.87%) |
Mar 05, 2020 | 132.58 | 136.37 | 130.63 | 133.47 | 338,559 | -1.90(-1.40%) |
Mar 04, 2020 | 132.70 | 136.68 | 131.63 | 135.37 | 430,711 | +6.10(+4.72%) |
Mar 03, 2020 | 134.09 | 135.00 | 127.01 | 129.27 | 429,296 | -4.44(-3.32%) |
Mar 02, 2020 | 130.41 | 133.86 | 128.02 | 133.71 | 555,056 | +3.56(+2.74%) |
Feb 28, 2020 | 133.75 | 134.00 | 124.52 | 130.15 | 789,300 | -5.44(-4.01%) |
Feb 27, 2020 | 135.06 | 140.25 | 133.64 | 135.59 | 760,853 | -3.41(-2.45%) |
Feb 26, 2020 | 142.39 | 148.05 | 137.70 | 139.00 | 892,475 | +6.54(+4.94%) |
Feb 25, 2020 | 135.59 | 137.46 | 130.48 | 132.46 | 475,481 | -3.03(-2.24%) |
Feb 24, 2020 | 133.59 | 135.91 | 131.40 | 135.49 | 264,560 | -2.75(-1.99%) |
Feb 21, 2020 | 139.99 | 139.99 | 135.77 | 138.24 | 286,100 | -1.63(-1.17%) |
Feb 20, 2020 | 144.12 | 144.63 | 138.15 | 139.87 | 355,274 | -4.44(-3.08%) |
Feb 19, 2020 | 143.08 | 145.56 | 142.30 | 144.31 | 337,943 | +1.72(+1.21%) |
Feb 18, 2020 | 139.33 | 143.77 | 137.69 | 142.59 | 371,737 | +2.93(+2.10%) |
Feb 14, 2020 | 140.06 | 140.42 | 137.38 | 139.66 | 164,900 | +0.26(+0.19%) |
Feb 13, 2020 | 139.64 | 140.71 | 139.04 | 139.40 | 152,242 | -0.85(-0.61%) |
Feb 12, 2020 | 140.00 | 140.39 | 139.06 | 140.25 | 240,688 | +0.83(+0.60%) |
Feb 11, 2020 | 139.15 | 140.54 | 138.36 | 139.42 | 210,373 | +1.16(+0.84%) |
Feb 10, 2020 | 135.87 | 139.07 | 135.60 | 138.26 | 182,244 | +0.92(+0.67%) |
Feb 07, 2020 | 137.60 | 138.09 | 135.77 | 137.34 | 199,600 | -0.33(-0.24%) |
Feb 06, 2020 | 139.28 | 139.94 | 135.58 | 137.67 | 302,755 | -1.58(-1.13%) |
Feb 05, 2020 | 138.41 | 139.25 | 137.00 | 139.25 | 533,159 | +1.22(+0.88%) |
Feb 04, 2020 | 136.80 | 138.40 | 135.91 | 138.03 | 356,011 | +3.35(+2.49%) |