Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 113.00 | 118.35 | 112.32 | 113.18 | 1,341,711 | -0.17(-0.15%) |
Apr 29, 2020 | 110.64 | 115.52 | 106.78 | 113.35 | 1,859,432 | +5.02(+4.63%) |
Apr 28, 2020 | 116.38 | 116.72 | 108.25 | 108.33 | 1,577,927 | -5.69(-4.99%) |
Apr 27, 2020 | 114.71 | 115.90 | 113.04 | 114.02 | 1,009,413 | +1.48(+1.32%) |
Apr 24, 2020 | 113.36 | 114.00 | 109.06 | 112.54 | 1,289,300 | +0.65(+0.58%) |
Apr 23, 2020 | 110.00 | 115.83 | 109.00 | 111.89 | 1,679,128 | -4.16(-3.58%) |
Apr 22, 2020 | 115.00 | 118.89 | 114.50 | 116.05 | 1,094,809 | +4.82(+4.33%) |
Apr 21, 2020 | 122.43 | 125.00 | 108.13 | 111.23 | 2,840,153 | -13.63(-10.92%) |
Apr 20, 2020 | 119.78 | 128.98 | 118.09 | 124.86 | 1,394,948 | +3.54(+2.92%) |
Apr 17, 2020 | 121.80 | 122.37 | 117.56 | 121.32 | 1,113,100 | +3.82(+3.25%) |
Apr 16, 2020 | 122.63 | 124.47 | 115.86 | 117.50 | 1,561,771 | -1.01(-0.85%) |
Apr 15, 2020 | 115.41 | 119.33 | 113.08 | 118.51 | 1,295,280 | -1.05(-0.88%) |
Apr 14, 2020 | 115.11 | 122.33 | 115.07 | 119.56 | 2,522,110 | +10.26(+9.39%) |
Apr 13, 2020 | 108.83 | 110.97 | 105.26 | 109.30 | 1,662,407 | +1.38(+1.28%) |
Apr 09, 2020 | 100.69 | 112.99 | 100.69 | 107.92 | 3,450,200 | +10.98(+11.33%) |
Apr 08, 2020 | 91.00 | 98.50 | 89.52 | 96.94 | 1,750,296 | +7.71(+8.64%) |
Apr 07, 2020 | 95.66 | 96.38 | 89.08 | 89.23 | 2,593,524 | -0.67(-0.75%) |
Apr 06, 2020 | 86.54 | 90.73 | 85.50 | 89.90 | 2,138,449 | +8.16(+9.98%) |
Apr 03, 2020 | 85.00 | 86.05 | 79.90 | 81.74 | 2,340,000 | -1.76(-2.11%) |
Apr 02, 2020 | 87.78 | 89.77 | 80.69 | 83.50 | 3,247,727 | -5.06(-5.71%) |
Apr 01, 2020 | 89.16 | 92.74 | 87.00 | 88.56 | 1,822,006 | -6.61(-6.95%) |
Mar 31, 2020 | 95.00 | 100.54 | 93.52 | 95.17 | 2,359,506 | -0.73(-0.76%) |
Mar 30, 2020 | 94.75 | 96.45 | 91.32 | 95.90 | 1,742,706 | +2.56(+2.74%) |
Mar 27, 2020 | 97.11 | 97.16 | 90.90 | 93.34 | 2,418,800 | -7.71(-7.63%) |
Mar 26, 2020 | 98.05 | 104.40 | 94.10 | 101.05 | 2,030,921 | +4.83(+5.02%) |
Mar 25, 2020 | 104.31 | 106.78 | 95.64 | 96.22 | 2,202,086 | -7.03(-6.81%) |
Mar 24, 2020 | 98.81 | 107.37 | 98.00 | 103.25 | 2,530,825 | +10.54(+11.37%) |
Mar 23, 2020 | 96.48 | 96.98 | 86.00 | 92.71 | 2,124,857 | -3.07(-3.21%) |
Mar 20, 2020 | 101.00 | 108.20 | 93.53 | 95.78 | 2,817,600 | -2.45(-2.49%) |
Mar 19, 2020 | 86.03 | 99.57 | 84.81 | 98.23 | 2,351,736 | +11.59(+13.38%) |
Mar 18, 2020 | 78.36 | 90.50 | 78.11 | 86.64 | 2,978,672 | +1.76(+2.07%) |
Mar 17, 2020 | 84.00 | 92.40 | 75.17 | 84.88 | 3,084,273 | +3.90(+4.82%) |
Mar 16, 2020 | 85.00 | 97.18 | 80.00 | 80.98 | 3,171,380 | -22.21(-21.52%) |
Mar 13, 2020 | 101.13 | 103.57 | 87.87 | 103.19 | 3,413,100 | +7.84(+8.22%) |
Mar 12, 2020 | 99.00 | 101.43 | 90.00 | 95.35 | 2,683,601 | -13.19(-12.15%) |
Mar 11, 2020 | 114.68 | 117.45 | 105.02 | 108.54 | 2,618,734 | -9.81(-8.29%) |
Mar 10, 2020 | 116.00 | 118.56 | 111.00 | 118.35 | 2,371,979 | +7.84(+7.09%) |
Mar 09, 2020 | 120.77 | 126.01 | 109.41 | 110.51 | 4,546,272 | -23.68(-17.65%) |
Mar 06, 2020 | 146.00 | 147.12 | 131.22 | 134.19 | 2,475,000 | -15.49(-10.35%) |
Mar 05, 2020 | 142.75 | 150.40 | 142.38 | 149.68 | 2,229,292 | +4.92(+3.40%) |
Mar 04, 2020 | 145.75 | 147.22 | 141.43 | 144.76 | 1,308,859 | +3.02(+2.13%) |
Mar 03, 2020 | 146.00 | 148.42 | 136.23 | 141.74 | 2,091,443 | -3.43(-2.36%) |
Mar 02, 2020 | 142.61 | 145.24 | 137.55 | 145.17 | 2,155,469 | +5.55(+3.98%) |
Feb 28, 2020 | 127.53 | 139.76 | 127.53 | 139.62 | 2,311,600 | +6.68(+5.02%) |
Feb 27, 2020 | 129.50 | 139.24 | 126.74 | 132.94 | 2,011,896 | -3.84(-2.81%) |
Feb 26, 2020 | 133.05 | 140.10 | 132.81 | 136.78 | 1,882,625 | +4.09(+3.08%) |
Feb 25, 2020 | 135.59 | 138.15 | 129.52 | 132.69 | 2,023,335 | -0.95(-0.71%) |
Feb 24, 2020 | 125.92 | 136.00 | 124.67 | 133.64 | 2,782,269 | -4.13(-3.00%) |
Feb 21, 2020 | 146.01 | 146.94 | 136.91 | 137.77 | 2,851,400 | -9.31(-6.33%) |
Feb 20, 2020 | 153.15 | 154.95 | 143.30 | 147.08 | 2,498,036 | -6.18(-4.03%) |
Feb 19, 2020 | 156.63 | 157.89 | 150.75 | 153.26 | 2,134,258 | -3.38(-2.16%) |
Feb 18, 2020 | 157.22 | 160.11 | 153.66 | 156.64 | 1,674,100 | -1.36(-0.86%) |
Feb 14, 2020 | 148.00 | 158.62 | 146.25 | 158.00 | 3,980,900 | +13.50(+9.34%) |
Feb 13, 2020 | 145.61 | 147.95 | 143.62 | 144.50 | 2,558,334 | -2.02(-1.38%) |
Feb 12, 2020 | 143.10 | 146.54 | 140.10 | 146.52 | 1,277,311 | +4.19(+2.94%) |
Feb 11, 2020 | 143.68 | 144.49 | 141.22 | 142.33 | 1,250,946 | -0.61(-0.43%) |
Feb 10, 2020 | 137.27 | 143.10 | 137.27 | 142.94 | 941,444 | +5.26(+3.82%) |
Feb 07, 2020 | 137.07 | 139.23 | 135.45 | 137.68 | 697,700 | +1.44(+1.06%) |
Feb 06, 2020 | 135.53 | 139.66 | 130.50 | 136.24 | 1,888,132 | +1.03(+0.76%) |
Feb 05, 2020 | 145.03 | 145.47 | 133.35 | 135.21 | 1,895,633 | -9.71(-6.70%) |
Feb 04, 2020 | 143.51 | 145.62 | 142.40 | 144.92 | 1,401,720 | +5.35(+3.83%) |