Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 120.33 | 120.33 | 114.60 | 114.96 | 670,566 | -6.29(-5.19%) |
Apr 29, 2020 | 120.36 | 123.44 | 118.69 | 121.25 | 313,441 | +3.82(+3.25%) |
Apr 28, 2020 | 119.56 | 122.71 | 116.68 | 117.43 | 524,256 | -0.95(-0.80%) |
Apr 27, 2020 | 112.64 | 119.22 | 112.58 | 118.38 | 556,993 | +6.15(+5.48%) |
Apr 24, 2020 | 115.98 | 116.03 | 111.73 | 112.23 | 616,261 | -3.11(-2.69%) |
Apr 23, 2020 | 115.02 | 119.25 | 114.86 | 115.34 | 318,552 | +1.41(+1.23%) |
Apr 22, 2020 | 110.69 | 115.57 | 107.63 | 113.94 | 733,566 | +2.27(+2.03%) |
Apr 21, 2020 | 114.74 | 114.99 | 111.15 | 111.66 | 290,399 | -4.89(-4.19%) |
Apr 20, 2020 | 115.84 | 119.61 | 115.01 | 116.55 | 351,544 | -1.55(-1.31%) |
Apr 17, 2020 | 116.83 | 119.59 | 116.33 | 118.10 | 573,017 | +4.97(+4.39%) |
Apr 16, 2020 | 116.84 | 117.93 | 112.23 | 113.13 | 717,020 | -3.35(-2.87%) |
Apr 15, 2020 | 116.26 | 118.48 | 115.00 | 116.47 | 341,915 | -2.03(-1.72%) |
Apr 14, 2020 | 118.72 | 119.35 | 117.74 | 118.51 | 298,659 | +2.43(+2.10%) |
Apr 13, 2020 | 120.83 | 120.83 | 114.91 | 116.07 | 234,629 | -4.33(-3.59%) |
Apr 09, 2020 | 120.54 | 123.55 | 120.40 | 120.40 | 336,697 | +1.14(+0.96%) |
Apr 08, 2020 | 117.70 | 120.51 | 114.76 | 119.26 | 306,559 | +3.83(+3.32%) |
Apr 07, 2020 | 118.33 | 120.80 | 115.31 | 115.43 | 497,636 | +1.55(+1.36%) |
Apr 06, 2020 | 110.93 | 115.28 | 110.93 | 113.88 | 672,603 | +6.64(+6.19%) |
Apr 03, 2020 | 111.96 | 112.78 | 106.47 | 107.23 | 433,813 | -4.93(-4.40%) |
Apr 02, 2020 | 110.70 | 115.35 | 109.32 | 112.17 | 520,440 | +0.86(+0.77%) |
Apr 01, 2020 | 111.45 | 115.05 | 110.39 | 111.31 | 421,865 | -7.75(-6.51%) |
Mar 31, 2020 | 117.78 | 119.95 | 116.61 | 119.07 | 410,804 | -0.15(-0.13%) |
Mar 30, 2020 | 112.35 | 119.80 | 111.65 | 119.22 | 555,205 | +6.42(+5.70%) |
Mar 27, 2020 | 117.31 | 118.86 | 111.49 | 112.79 | 544,608 | -9.90(-8.07%) |
Mar 26, 2020 | 113.36 | 123.31 | 112.43 | 122.70 | 905,377 | +10.88(+9.73%) |
Mar 25, 2020 | 104.36 | 114.45 | 101.79 | 111.81 | 653,865 | +7.38(+7.06%) |
Mar 24, 2020 | 99.06 | 104.70 | 98.74 | 104.44 | 493,594 | +9.11(+9.56%) |
Mar 23, 2020 | 98.30 | 99.74 | 93.38 | 95.33 | 611,764 | -3.74(-3.78%) |
Mar 20, 2020 | 112.84 | 114.91 | 97.04 | 99.07 | 805,022 | -14.00(-12.38%) |
Mar 19, 2020 | 116.79 | 118.72 | 111.98 | 113.07 | 800,167 | -4.32(-3.68%) |
Mar 18, 2020 | 111.38 | 117.58 | 108.93 | 117.39 | 857,310 | -0.52(-0.44%) |
Mar 17, 2020 | 115.47 | 118.46 | 112.75 | 117.92 | 1,082,559 | +3.87(+3.39%) |
Mar 16, 2020 | 114.89 | 117.64 | 113.12 | 114.05 | 711,743 | -11.58(-9.21%) |
Mar 13, 2020 | 118.64 | 125.84 | 114.93 | 125.62 | 631,202 | +12.24(+10.80%) |
Mar 12, 2020 | 119.95 | 119.95 | 112.14 | 113.38 | 945,547 | -13.88(-10.90%) |
Mar 11, 2020 | 132.27 | 133.42 | 125.00 | 127.26 | 608,306 | -8.36(-6.17%) |
Mar 10, 2020 | 135.73 | 135.93 | 130.82 | 135.62 | 1,182,078 | +2.75(+2.07%) |
Mar 09, 2020 | 130.03 | 138.71 | 128.88 | 132.88 | 775,422 | -4.16(-3.04%) |
Mar 06, 2020 | 132.97 | 137.92 | 132.44 | 137.04 | 594,376 | -0.15(-0.11%) |
Mar 05, 2020 | 140.69 | 141.10 | 135.16 | 137.19 | 656,666 | -6.75(-4.69%) |
Mar 04, 2020 | 141.01 | 144.49 | 140.03 | 143.94 | 551,571 | +4.96(+3.57%) |
Mar 03, 2020 | 143.59 | 146.50 | 138.09 | 138.98 | 702,523 | -4.05(-2.83%) |
Mar 02, 2020 | 139.01 | 143.50 | 138.23 | 143.03 | 665,303 | +4.94(+3.58%) |
Feb 28, 2020 | 135.66 | 138.85 | 133.09 | 138.09 | 1,107,840 | -0.44(-0.32%) |
Feb 27, 2020 | 141.57 | 143.47 | 138.44 | 138.52 | 501,115 | -6.05(-4.18%) |
Feb 26, 2020 | 146.26 | 148.41 | 144.40 | 144.57 | 504,004 | -0.89(-0.61%) |
Feb 25, 2020 | 151.47 | 151.79 | 144.97 | 145.46 | 631,374 | -5.64(-3.74%) |
Feb 24, 2020 | 150.53 | 152.07 | 149.38 | 151.10 | 861,519 | -3.19(-2.07%) |
Feb 21, 2020 | 153.61 | 155.41 | 152.88 | 154.30 | 811,546 | +0.00(+0.00%) |
Feb 20, 2020 | 153.97 | 155.46 | 153.02 | 154.30 | 444,243 | -0.02(-0.01%) |
Feb 19, 2020 | 154.23 | 155.73 | 153.91 | 154.32 | 480,711 | -0.02(-0.01%) |
Feb 18, 2020 | 154.12 | 156.51 | 153.66 | 154.34 | 460,464 | -0.40(-0.26%) |
Feb 14, 2020 | 153.43 | 155.65 | 152.98 | 154.74 | 591,668 | +1.48(+0.96%) |
Feb 13, 2020 | 153.12 | 153.97 | 152.00 | 153.26 | 376,137 | -0.70(-0.46%) |
Feb 12, 2020 | 152.27 | 154.19 | 151.33 | 153.96 | 461,020 | +2.34(+1.54%) |
Feb 11, 2020 | 152.07 | 152.69 | 151.40 | 151.62 | 492,263 | -0.47(-0.31%) |
Feb 10, 2020 | 152.80 | 152.95 | 150.75 | 152.09 | 556,430 | -2.11(-1.37%) |
Feb 07, 2020 | 159.13 | 160.94 | 153.06 | 154.20 | 815,839 | +1.71(+1.12%) |
Feb 06, 2020 | 154.92 | 155.17 | 151.33 | 152.50 | 495,586 | -1.76(-1.14%) |
Feb 05, 2020 | 154.71 | 155.28 | 152.92 | 154.26 | 297,669 | +1.33(+0.87%) |
Feb 04, 2020 | 152.53 | 153.94 | 151.44 | 152.93 | 450,372 | +3.12(+2.08%) |