Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 124.05 | 125.73 | 120.48 | 120.90 | 1,135,260 | -4.27(-3.41%) |
Apr 29, 2020 | 123.76 | 126.59 | 120.74 | 125.17 | 1,388,420 | +0.66(+0.53%) |
Apr 28, 2020 | 122.53 | 126.39 | 122.31 | 124.51 | 837,280 | +0.54(+0.44%) |
Apr 27, 2020 | 126.47 | 126.66 | 121.88 | 123.97 | 819,407 | -0.62(-0.50%) |
Apr 24, 2020 | 124.63 | 125.60 | 122.13 | 124.59 | 1,104,184 | +2.73(+2.24%) |
Apr 23, 2020 | 121.52 | 126.70 | 121.14 | 121.86 | 1,475,347 | +1.97(+1.65%) |
Apr 22, 2020 | 118.34 | 120.39 | 117.30 | 119.88 | 1,273,038 | +5.11(+4.45%) |
Apr 21, 2020 | 111.51 | 116.29 | 110.07 | 114.77 | 1,307,637 | +1.30(+1.14%) |
Apr 20, 2020 | 114.30 | 116.48 | 111.96 | 113.47 | 1,327,323 | -0.36(-0.31%) |
Apr 17, 2020 | 110.49 | 114.82 | 108.63 | 113.83 | 2,288,200 | +0.45(+0.40%) |
Apr 16, 2020 | 113.02 | 114.37 | 111.65 | 113.38 | 1,252,045 | +1.15(+1.03%) |
Apr 15, 2020 | 110.86 | 114.79 | 109.93 | 112.23 | 1,099,665 | -0.38(-0.34%) |
Apr 14, 2020 | 113.64 | 116.91 | 110.04 | 112.61 | 1,940,219 | +1.21(+1.08%) |
Apr 13, 2020 | 104.62 | 112.45 | 102.89 | 111.41 | 1,859,694 | +7.44(+7.16%) |
Apr 09, 2020 | 98.17 | 106.04 | 98.17 | 103.96 | 1,865,532 | +7.72(+8.02%) |
Apr 08, 2020 | 96.55 | 98.57 | 94.54 | 96.24 | 735,747 | -2.07(-2.10%) |
Apr 07, 2020 | 100.04 | 100.57 | 94.38 | 98.31 | 1,387,104 | -2.68(-2.65%) |
Apr 06, 2020 | 100.20 | 102.23 | 98.80 | 100.99 | 910,267 | +2.28(+2.31%) |
Apr 03, 2020 | 98.60 | 102.09 | 97.40 | 98.71 | 1,105,496 | +0.05(+0.06%) |
Apr 02, 2020 | 96.02 | 99.93 | 94.87 | 98.66 | 1,291,636 | +4.72(+5.02%) |
Apr 01, 2020 | 91.11 | 94.51 | 90.57 | 93.94 | 908,657 | +2.94(+3.23%) |
Mar 31, 2020 | 88.72 | 93.39 | 87.68 | 91.00 | 1,046,953 | +1.40(+1.56%) |
Mar 30, 2020 | 92.89 | 95.28 | 87.17 | 89.61 | 1,629,011 | -2.39(-2.59%) |
Mar 27, 2020 | 98.84 | 100.59 | 91.00 | 91.99 | 1,487,264 | -8.55(-8.50%) |
Mar 26, 2020 | 102.42 | 104.89 | 95.47 | 100.54 | 1,511,066 | -0.80(-0.78%) |
Mar 25, 2020 | 102.33 | 104.93 | 99.04 | 101.34 | 1,896,805 | -0.28(-0.28%) |
Mar 24, 2020 | 100.57 | 103.19 | 96.03 | 101.62 | 1,672,850 | +10.12(+11.06%) |
Mar 23, 2020 | 88.91 | 95.91 | 87.46 | 91.50 | 1,632,562 | +5.65(+6.58%) |
Mar 20, 2020 | 93.70 | 95.79 | 85.23 | 85.85 | 1,648,895 | -6.84(-7.38%) |
Mar 19, 2020 | 93.13 | 98.37 | 85.05 | 92.69 | 1,810,254 | -2.44(-2.57%) |
Mar 18, 2020 | 93.67 | 98.94 | 89.13 | 95.13 | 2,461,791 | -1.66(-1.72%) |
Mar 17, 2020 | 87.62 | 103.92 | 87.62 | 96.79 | 2,666,905 | +7.96(+8.96%) |
Mar 16, 2020 | 71.10 | 91.20 | 70.58 | 88.84 | 2,569,732 | +8.39(+10.42%) |
Mar 13, 2020 | 89.18 | 90.51 | 78.79 | 80.45 | 2,783,152 | -7.01(-8.02%) |
Mar 12, 2020 | 85.77 | 93.18 | 75.07 | 87.47 | 3,039,035 | -5.95(-6.37%) |
Mar 11, 2020 | 96.82 | 100.02 | 92.83 | 93.42 | 1,634,619 | -4.87(-4.95%) |
Mar 10, 2020 | 98.04 | 102.10 | 92.60 | 98.29 | 2,264,414 | +0.37(+0.38%) |
Mar 09, 2020 | 104.82 | 105.45 | 97.35 | 97.91 | 2,352,883 | -10.38(-9.58%) |
Mar 06, 2020 | 110.06 | 111.23 | 105.28 | 108.29 | 1,274,147 | -1.39(-1.27%) |
Mar 05, 2020 | 107.78 | 109.84 | 106.06 | 109.68 | 917,709 | +3.26(+3.06%) |
Mar 04, 2020 | 105.64 | 106.53 | 103.32 | 106.43 | 718,387 | +2.25(+2.16%) |
Mar 03, 2020 | 101.11 | 107.10 | 99.81 | 104.17 | 1,482,144 | +4.19(+4.19%) |
Mar 02, 2020 | 98.67 | 100.22 | 97.48 | 99.98 | 1,135,672 | +2.22(+2.27%) |
Feb 28, 2020 | 95.94 | 100.57 | 94.58 | 97.76 | 2,889,621 | -4.69(-4.58%) |
Feb 27, 2020 | 108.64 | 108.81 | 102.41 | 102.45 | 1,674,291 | -4.93(-4.59%) |
Feb 26, 2020 | 106.75 | 108.78 | 106.55 | 107.38 | 781,659 | +0.16(+0.14%) |
Feb 25, 2020 | 108.44 | 109.84 | 107.13 | 107.23 | 1,126,718 | -2.12(-1.94%) |
Feb 24, 2020 | 111.54 | 111.54 | 108.50 | 109.34 | 1,256,360 | +0.96(+0.89%) |
Feb 21, 2020 | 108.10 | 108.57 | 106.88 | 108.38 | 698,928 | +2.75(+2.60%) |
Feb 20, 2020 | 106.73 | 106.98 | 104.35 | 105.64 | 664,739 | -1.04(-0.97%) |
Feb 19, 2020 | 106.85 | 106.94 | 105.71 | 106.67 | 568,135 | +0.30(+0.28%) |
Feb 18, 2020 | 105.83 | 106.40 | 105.24 | 106.37 | 656,930 | +1.25(+1.19%) |
Feb 14, 2020 | 104.12 | 105.55 | 103.91 | 105.13 | 486,148 | +0.90(+0.86%) |
Feb 13, 2020 | 104.00 | 104.81 | 103.32 | 104.22 | 527,562 | +0.62(+0.60%) |
Feb 12, 2020 | 103.88 | 104.51 | 103.45 | 103.61 | 533,280 | -0.64(-0.61%) |
Feb 11, 2020 | 103.42 | 104.29 | 103.03 | 104.24 | 464,238 | +0.76(+0.74%) |
Feb 10, 2020 | 103.09 | 103.83 | 102.76 | 103.48 | 446,879 | +0.76(+0.74%) |
Feb 07, 2020 | 103.98 | 104.23 | 102.53 | 102.72 | 432,376 | -1.10(-1.06%) |
Feb 06, 2020 | 102.22 | 103.95 | 101.74 | 103.82 | 485,464 | +2.07(+2.04%) |
Feb 05, 2020 | 101.73 | 101.98 | 100.68 | 101.74 | 540,705 | -0.26(-0.26%) |
Feb 04, 2020 | 102.02 | 102.40 | 100.22 | 102.01 | 786,495 | -0.73(-0.71%) |